Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 100,000 |
23 Jan 2019 | HKD | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,200,000 |
22 Jan 2019 | HKD | 0.295 | 0.295 | 0.26 | 0.275 | 0.275 | -0.025 (-8.33%) | 4,175,000 |
21 Jan 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 50,000 |
18 Jan 2019 | HKD | 0.29 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 845,000 |
17 Jan 2019 | HKD | 0.3 | 0.305 | 0.285 | 0.29 | 0.29 | -0.02 (-6.45%) | 1,000,000 |
16 Jan 2019 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 550,000 |
15 Jan 2019 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 365,000 |
14 Jan 2019 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 1,375,000 |
11 Jan 2019 | HKD | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 425,000 |
10 Jan 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 240,000 |
9 Jan 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 805,000 |
8 Jan 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 700,000 |
7 Jan 2019 | HKD | 0.305 | 0.315 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,715,000 |
4 Jan 2019 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 665,000 |
3 Jan 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 345,000 |
2 Jan 2019 | HKD | 0.32 | 0.325 | 0.305 | 0.325 | 0.325 | 0.0 (0.0%) | 330,000 |
1 Jan 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 75,000 |
28 Dec 2018 | HKD | 0.305 | 0.33 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 390,000 |
27 Dec 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 235,000 |
24 Dec 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 85,000 |
21 Dec 2018 | HKD | 0.31 | 0.315 | 0.295 | 0.315 | 0.315 | 0.0 (0.0%) | 690,000 |
20 Dec 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 185,000 |
19 Dec 2018 | HKD | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 305,000 |
18 Dec 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 435,000 |
17 Dec 2018 | HKD | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 160,000 |
14 Dec 2018 | HKD | 0.34 | 0.34 | 0.32 | 0.335 | 0.335 | -0.01 (-2.90%) | 915,000 |
13 Dec 2018 | HKD | 0.325 | 0.345 | 0.325 | 0.345 | 0.345 | +0.015 (+4.55%) | 935,000 |
12 Dec 2018 | HKD | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 680,000 |