Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.132 | 0.134 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 170,000 |
18 Jan 2019 | HKD | 0.136 | 0.136 | 0.131 | 0.135 | 0.135 | -0.002 (-1.46%) | 2,870,000 |
17 Jan 2019 | HKD | 0.131 | 0.137 | 0.131 | 0.137 | 0.137 | -0.002 (-1.44%) | 790,000 |
16 Jan 2019 | HKD | 0.138 | 0.139 | 0.134 | 0.139 | 0.139 | 0.0 (0.0%) | 450,000 |
15 Jan 2019 | HKD | 0.14 | 0.14 | 0.135 | 0.139 | 0.139 | -0.001 (-0.71%) | 2,722,370 |
14 Jan 2019 | HKD | 0.137 | 0.141 | 0.134 | 0.14 | 0.14 | +0.001 (+0.72%) | 710,000 |
11 Jan 2019 | HKD | 0.135 | 0.139 | 0.132 | 0.139 | 0.139 | 0.0 (0.0%) | 584,000 |
10 Jan 2019 | HKD | 0.14 | 0.14 | 0.139 | 0.139 | 0.139 | +0.004 (+2.96%) | 310,000 |
9 Jan 2019 | HKD | 0.135 | 0.148 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 610,000 |
8 Jan 2019 | HKD | 0.136 | 0.136 | 0.135 | 0.135 | 0.135 | -0.001 (-0.74%) | 30,000 |
7 Jan 2019 | HKD | 0.131 | 0.137 | 0.131 | 0.136 | 0.136 | +0.001 (+0.74%) | 1,610,000 |
4 Jan 2019 | HKD | 0.129 | 0.142 | 0.129 | 0.135 | 0.135 | 0.0 (0.0%) | 1,750,000 |
3 Jan 2019 | HKD | 0.134 | 0.135 | 0.131 | 0.135 | 0.135 | -0.004 (-2.88%) | 90,000 |
2 Jan 2019 | HKD | 0.136 | 0.14 | 0.136 | 0.139 | 0.139 | +0.001 (+0.72%) | 220,000 |
1 Jan 2019 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.134 | 0.138 | 0.134 | 0.138 | 0.138 | +0.004 (+2.99%) | 120,000 |
28 Dec 2018 | HKD | 0.138 | 0.138 | 0.133 | 0.134 | 0.134 | -0.004 (-2.90%) | 1,074,000 |
27 Dec 2018 | HKD | 0.143 | 0.143 | 0.135 | 0.138 | 0.138 | -0.004 (-2.82%) | 910,000 |
24 Dec 2018 | HKD | 0.146 | 0.146 | 0.14 | 0.142 | 0.142 | 0.0 (0.0%) | 960,000 |
21 Dec 2018 | HKD | 0.14 | 0.142 | 0.138 | 0.142 | 0.142 | -0.004 (-2.74%) | 917,540 |
20 Dec 2018 | HKD | 0.146 | 0.149 | 0.141 | 0.146 | 0.146 | -0.006 (-3.95%) | 1,870,000 |
19 Dec 2018 | HKD | 0.15 | 0.152 | 0.147 | 0.152 | 0.152 | -0.001 (-0.65%) | 1,530,000 |
18 Dec 2018 | HKD | 0.15 | 0.153 | 0.15 | 0.153 | 0.153 | 0.0 (0.0%) | 320,000 |
17 Dec 2018 | HKD | 0.149 | 0.163 | 0.149 | 0.153 | 0.153 | +0.002 (+1.32%) | 680,000 |
14 Dec 2018 | HKD | 0.148 | 0.152 | 0.148 | 0.151 | 0.151 | -0.002 (-1.31%) | 510,000 |
13 Dec 2018 | HKD | 0.159 | 0.159 | 0.149 | 0.153 | 0.153 | -0.006 (-3.77%) | 520,000 |
12 Dec 2018 | HKD | 0.162 | 0.162 | 0.151 | 0.159 | 0.159 | 0.0 (0.0%) | 420,000 |
11 Dec 2018 | HKD | 0.162 | 0.162 | 0.155 | 0.159 | 0.159 | +0.004 (+2.58%) | 190,000 |
10 Dec 2018 | HKD | 0.154 | 0.155 | 0.15 | 0.155 | 0.155 | -0.007 (-4.32%) | 1,980,000 |
7 Dec 2018 | HKD | 0.154 | 0.162 | 0.152 | 0.162 | 0.162 | -0.001 (-0.61%) | 1,087,900 |