Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.395 | 0.4 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 4,606,000 |
18 Jan 2019 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,192,000 |
17 Jan 2019 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 4,798,000 |
16 Jan 2019 | HKD | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 4,552,000 |
15 Jan 2019 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,494,000 |
14 Jan 2019 | HKD | 0.405 | 0.415 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 8,000,000 |
11 Jan 2019 | HKD | 0.4 | 0.41 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 3,132,000 |
10 Jan 2019 | HKD | 0.41 | 0.42 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 5,668,000 |
9 Jan 2019 | HKD | 0.41 | 0.41 | 0.38 | 0.405 | 0.405 | 0.0 (0.0%) | 8,026,000 |
8 Jan 2019 | HKD | 0.385 | 0.41 | 0.37 | 0.405 | 0.405 | +0.02 (+5.19%) | 8,534,000 |
7 Jan 2019 | HKD | 0.47 | 0.495 | 0.385 | 0.385 | 0.385 | -0.075 (-16.30%) | 42,431,577 |
4 Jan 2019 | HKD | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 14,120,000 |
3 Jan 2019 | HKD | 0.475 | 0.5 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 26,736,000 |
2 Jan 2019 | HKD | 0.47 | 0.51 | 0.465 | 0.475 | 0.475 | +0.015 (+3.26%) | 41,698,000 |
1 Jan 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.5 | 0.5 | 0.44 | 0.46 | 0.46 | -0.02 (-4.17%) | 12,500,000 |
28 Dec 2018 | HKD | 0.46 | 0.55 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 60,252,553 |
27 Dec 2018 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
24 Dec 2018 | HKD | 0.445 | 0.475 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 14,462,000 |
21 Dec 2018 | HKD | 0.45 | 0.465 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 27,980,000 |
20 Dec 2018 | HKD | 0.435 | 0.54 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 80,070,376 |
19 Dec 2018 | HKD | 0.385 | 0.475 | 0.375 | 0.435 | 0.435 | +0.055 (+14.47%) | 52,569,000 |
18 Dec 2018 | HKD | 0.365 | 0.395 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 29,638,000 |
17 Dec 2018 | HKD | 0.33 | 0.375 | 0.325 | 0.375 | 0.375 | +0.045 (+13.64%) | 33,044,000 |
14 Dec 2018 | HKD | 0.305 | 0.34 | 0.3 | 0.33 | 0.33 | +0.02 (+6.45%) | 21,992,000 |
13 Dec 2018 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 17,816,000 |
12 Dec 2018 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 10,814,000 |
11 Dec 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 4,806,000 |
10 Dec 2018 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 3,670,000 |
7 Dec 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,642,000 |