Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.21 | 0.214 | 0.21 | 0.213 | 0.213 | +0.003 (+1.43%) | 1,924,000 |
1 Feb 2019 | HKD | 0.212 | 0.212 | 0.207 | 0.21 | 0.21 | 0.0 (0.0%) | 2,018,000 |
31 Jan 2019 | HKD | 0.205 | 0.212 | 0.201 | 0.21 | 0.21 | +0.004 (+1.94%) | 25,586,000 |
30 Jan 2019 | HKD | 0.215 | 0.215 | 0.204 | 0.206 | 0.206 | -0.004 (-1.90%) | 3,914,000 |
29 Jan 2019 | HKD | 0.205 | 0.212 | 0.2 | 0.21 | 0.21 | +0.001 (+0.48%) | 11,410,000 |
28 Jan 2019 | HKD | 0.205 | 0.211 | 0.202 | 0.209 | 0.209 | +0.007 (+3.47%) | 6,194,000 |
25 Jan 2019 | HKD | 0.207 | 0.21 | 0.201 | 0.202 | 0.202 | -0.001 (-0.49%) | 24,932,000 |
24 Jan 2019 | HKD | 0.226 | 0.226 | 0.2 | 0.203 | 0.203 | -0.023 (-10.18%) | 46,736,000 |
23 Jan 2019 | HKD | 0.224 | 0.235 | 0.218 | 0.226 | 0.226 | 0.0 (0.0%) | 149,854,000 |
22 Jan 2019 | HKD | 0.229 | 0.23 | 0.219 | 0.226 | 0.226 | -0.003 (-1.31%) | 68,468,000 |
21 Jan 2019 | HKD | 0.241 | 0.255 | 0.215 | 0.229 | 0.229 | -0.01 (-4.18%) | 191,640,000 |
18 Jan 2019 | HKD | 0.242 | 0.242 | 0.235 | 0.239 | 0.239 | -0.001 (-0.42%) | 4,074,000 |
17 Jan 2019 | HKD | 0.242 | 0.243 | 0.237 | 0.24 | 0.24 | -0.002 (-0.83%) | 25,522,000 |
16 Jan 2019 | HKD | 0.242 | 0.244 | 0.239 | 0.242 | 0.242 | 0.0 (0.0%) | 10,168,000 |
15 Jan 2019 | HKD | 0.24 | 0.25 | 0.238 | 0.242 | 0.242 | +0.002 (+0.83%) | 15,310,000 |
14 Jan 2019 | HKD | 0.245 | 0.248 | 0.24 | 0.24 | 0.24 | -0.004 (-1.64%) | 3,936,000 |
11 Jan 2019 | HKD | 0.249 | 0.25 | 0.24 | 0.244 | 0.244 | -0.006 (-2.40%) | 11,020,000 |
10 Jan 2019 | HKD | 0.255 | 0.255 | 0.242 | 0.25 | 0.25 | -0.005 (-1.96%) | 12,748,000 |
9 Jan 2019 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 0.255 | +0.006 (+2.41%) | 44,632,000 |
8 Jan 2019 | HKD | 0.22 | 0.255 | 0.215 | 0.249 | 0.249 | +0.032 (+14.75%) | 33,764,000 |
7 Jan 2019 | HKD | 0.275 | 0.275 | 0.2 | 0.217 | 0.217 | -0.058 (-21.09%) | 30,362,000 |
4 Jan 2019 | HKD | 0.27 | 0.31 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 24,166,000 |
3 Jan 2019 | HKD | 0.27 | 0.295 | 0.246 | 0.27 | 0.27 | 0.0 (0.0%) | 20,098,000 |
2 Jan 2019 | HKD | 0.295 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 13,978,000 |
1 Jan 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 6,360,000 |
28 Dec 2018 | HKD | 0.315 | 0.325 | 0.28 | 0.315 | 0.315 | -0.01 (-3.08%) | 47,290,000 |