Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.19 | 0.199 | 0.18 | 0.199 | 0.199 | 0.0 (0.0%) | 730,000 |
18 Jan 2019 | HKD | 0.199 | 0.199 | 0.19 | 0.199 | 0.199 | 0.0 (0.0%) | 10,495,000 |
17 Jan 2019 | HKD | 0.187 | 0.2 | 0.183 | 0.199 | 0.199 | +0.003 (+1.53%) | 10,180,000 |
16 Jan 2019 | HKD | 0.18 | 0.198 | 0.18 | 0.196 | 0.196 | -0.009 (-4.39%) | 350,000 |
15 Jan 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | +0.002 (+0.99%) | 5,000 |
14 Jan 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | -0.002 (-0.98%) | 120,000 |
10 Jan 2019 | HKD | 0.206 | 0.206 | 0.205 | 0.205 | 0.205 | +0.013 (+6.77%) | 15,000 |
9 Jan 2019 | HKD | 0.186 | 0.192 | 0.186 | 0.192 | 0.192 | +0.003 (+1.59%) | 180,000 |
8 Jan 2019 | HKD | 0.195 | 0.195 | 0.185 | 0.189 | 0.189 | -0.016 (-7.80%) | 350,000 |
7 Jan 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
4 Jan 2019 | HKD | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | -0.012 (-5.53%) | 175,000 |
3 Jan 2019 | HKD | 0.211 | 0.217 | 0.211 | 0.217 | 0.217 | +0.009 (+4.33%) | 10,000 |
2 Jan 2019 | HKD | 0.21 | 0.21 | 0.208 | 0.208 | 0.208 | -0.011 (-5.02%) | 100,000 |
1 Jan 2019 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.219 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.2 | 0.232 | 0.2 | 0.219 | 0.219 | +0.009 (+4.29%) | 815,000 |
28 Dec 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.025 (-10.64%) | 460,000 |
27 Dec 2018 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
24 Dec 2018 | HKD | 0.229 | 0.236 | 0.229 | 0.235 | 0.235 | +0.006 (+2.62%) | 90,000 |
21 Dec 2018 | HKD | 0.221 | 0.236 | 0.221 | 0.229 | 0.229 | -0.01 (-4.18%) | 15,000 |
20 Dec 2018 | HKD | 0.23 | 0.24 | 0.23 | 0.239 | 0.239 | -0.001 (-0.42%) | 133,000 |
19 Dec 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
18 Dec 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.006 (+2.56%) | 5,000 |
17 Dec 2018 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 0 |
14 Dec 2018 | HKD | 0.217 | 0.234 | 0.216 | 0.234 | 0.234 | -0.004 (-1.68%) | 105,000 |
13 Dec 2018 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 0 |
12 Dec 2018 | HKD | 0.239 | 0.239 | 0.238 | 0.238 | 0.238 | +0.003 (+1.28%) | 5,000 |
11 Dec 2018 | HKD | 0.2 | 0.235 | 0.2 | 0.235 | 0.235 | 0.0 (0.0%) | 315,000 |
10 Dec 2018 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
7 Dec 2018 | HKD | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.012 (-4.86%) | 25,000 |