Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 0.174 | 0.175 | 0.168 | 0.168 | 0.168 | -0.007 (-4%) | 1,642,000 |
25 Jan 2019 | HKD | 0.172 | 0.175 | 0.172 | 0.175 | 0.175 | 0.0 (0.0%) | 662,000 |
24 Jan 2019 | HKD | 0.17 | 0.178 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 230,000 |
23 Jan 2019 | HKD | 0.17 | 0.177 | 0.168 | 0.17 | 0.17 | 0.0 (0.0%) | 1,622,000 |
22 Jan 2019 | HKD | 0.175 | 0.182 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,458,000 |
21 Jan 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
18 Jan 2019 | HKD | 0.172 | 0.179 | 0.17 | 0.175 | 0.175 | +0.004 (+2.34%) | 1,184,000 |
17 Jan 2019 | HKD | 0.173 | 0.179 | 0.17 | 0.171 | 0.171 | -0.015 (-8.06%) | 2,322,000 |
16 Jan 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 1,620,000 |
15 Jan 2019 | HKD | 0.18 | 0.187 | 0.171 | 0.186 | 0.186 | +0.004 (+2.20%) | 528,000 |
14 Jan 2019 | HKD | 0.182 | 0.187 | 0.181 | 0.182 | 0.182 | 0.0 (0.0%) | 488,000 |
11 Jan 2019 | HKD | 0.177 | 0.182 | 0.177 | 0.182 | 0.182 | +0.002 (+1.11%) | 22,000 |
10 Jan 2019 | HKD | 0.181 | 0.186 | 0.178 | 0.18 | 0.18 | -0.002 (-1.10%) | 1,414,000 |
9 Jan 2019 | HKD | 0.181 | 0.182 | 0.18 | 0.182 | 0.182 | +0.002 (+1.11%) | 212,000 |
8 Jan 2019 | HKD | 0.189 | 0.19 | 0.18 | 0.18 | 0.18 | -0.009 (-4.76%) | 138,166 |
7 Jan 2019 | HKD | 0.185 | 0.19 | 0.185 | 0.189 | 0.189 | 0.0 (0.0%) | 26,000 |
4 Jan 2019 | HKD | 0.182 | 0.189 | 0.182 | 0.189 | 0.189 | +0.007 (+3.85%) | 3,736,000 |
3 Jan 2019 | HKD | 0.17 | 0.182 | 0.17 | 0.182 | 0.182 | +0.008 (+4.60%) | 3,526,000 |
2 Jan 2019 | HKD | 0.168 | 0.179 | 0.168 | 0.174 | 0.174 | +0.001 (+0.58%) | 1,442,666 |
1 Jan 2019 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 0.173 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.17 | 0.173 | 0.17 | 0.173 | 0.173 | +0.003 (+1.76%) | 34,000 |
28 Dec 2018 | HKD | 0.179 | 0.179 | 0.164 | 0.17 | 0.17 | -0.01 (-5.56%) | 2,144,000 |
27 Dec 2018 | HKD | 0.181 | 0.182 | 0.18 | 0.18 | 0.18 | -0.003 (-1.64%) | 274,000 |
24 Dec 2018 | HKD | 0.176 | 0.183 | 0.175 | 0.183 | 0.183 | +0.002 (+1.10%) | 1,292,000 |
21 Dec 2018 | HKD | 0.183 | 0.189 | 0.171 | 0.181 | 0.181 | +0.003 (+1.69%) | 6,600,000 |
20 Dec 2018 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | -0.001 (-0.56%) | 28,000 |
19 Dec 2018 | HKD | 0.183 | 0.183 | 0.171 | 0.179 | 0.179 | -0.004 (-2.19%) | 330,000 |
18 Dec 2018 | HKD | 0.17 | 0.183 | 0.155 | 0.183 | 0.183 | +0.005 (+2.81%) | 1,768,000 |
17 Dec 2018 | HKD | 0.175 | 0.178 | 0.17 | 0.178 | 0.178 | +0.002 (+1.14%) | 114,000 |
14 Dec 2018 | HKD | 0.175 | 0.176 | 0.17 | 0.176 | 0.176 | +0.001 (+0.57%) | 852,000 |