Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.221 | 0.224 | 0.215 | 0.217 | 1.085 | -0.005 (-2.25%) | 1,523,200 |
18 Jan 2019 | HKD | 0.228 | 0.23 | 0.218 | 0.222 | 1.11 | 0.0 (0.0%) | 3,323,600 |
17 Jan 2019 | HKD | 0.22 | 0.228 | 0.218 | 0.222 | 1.11 | +0.004 (+1.83%) | 7,458,000 |
16 Jan 2019 | HKD | 0.204 | 0.22 | 0.202 | 0.218 | 1.09 | +0.018 (+9.00%) | 6,609,200 |
15 Jan 2019 | HKD | 0.196 | 0.201 | 0.195 | 0.2 | 1 | +0.003 (+1.52%) | 327,200 |
14 Jan 2019 | HKD | 0.198 | 0.198 | 0.194 | 0.197 | 0.985 | -0.001 (-0.51%) | 400,400 |
11 Jan 2019 | HKD | 0.195 | 0.199 | 0.194 | 0.198 | 0.99 | +0.001 (+0.51%) | 292,800 |
10 Jan 2019 | HKD | 0.196 | 0.2 | 0.188 | 0.197 | 0.985 | +0.004 (+2.07%) | 814,400 |
9 Jan 2019 | HKD | 0.195 | 0.195 | 0.187 | 0.193 | 0.965 | +0.002 (+1.05%) | 602,800 |
8 Jan 2019 | HKD | 0.195 | 0.195 | 0.191 | 0.191 | 0.955 | -0.004 (-2.05%) | 125,200 |
7 Jan 2019 | HKD | 0.188 | 0.197 | 0.188 | 0.195 | 0.975 | +0.007 (+3.72%) | 396,800 |
4 Jan 2019 | HKD | 0.181 | 0.191 | 0.181 | 0.188 | 0.94 | -0.001 (-0.53%) | 415,201 |
3 Jan 2019 | HKD | 0.189 | 0.193 | 0.185 | 0.189 | 0.945 | -0.003 (-1.56%) | 818,000 |
2 Jan 2019 | HKD | 0.197 | 0.2 | 0.189 | 0.192 | 0.96 | -0.008 (-4%) | 242,000 |
1 Jan 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1 | +0.003 (+1.52%) | 0 |
31 Dec 2018 | HKD | 0.194 | 0.2 | 0.19 | 0.197 | 0.985 | +0.008 (+4.23%) | 609,748 |
28 Dec 2018 | HKD | 0.2 | 0.203 | 0.187 | 0.189 | 0.945 | -0.007 (-3.57%) | 2,643,200 |
27 Dec 2018 | HKD | 0.202 | 0.205 | 0.195 | 0.196 | 0.98 | -0.006 (-2.97%) | 1,268,400 |
24 Dec 2018 | HKD | 0.202 | 0.206 | 0.196 | 0.202 | 1.01 | +0.002 (+1%) | 534,800 |
21 Dec 2018 | HKD | 0.209 | 0.213 | 0.193 | 0.2 | 1 | -0.006 (-2.91%) | 3,483,600 |
20 Dec 2018 | HKD | 0.209 | 0.209 | 0.203 | 0.206 | 1.03 | -0.001 (-0.48%) | 836,800 |
19 Dec 2018 | HKD | 0.212 | 0.215 | 0.204 | 0.207 | 1.035 | -0.002 (-0.96%) | 794,000 |
18 Dec 2018 | HKD | 0.201 | 0.211 | 0.201 | 0.209 | 1.045 | +0.004 (+1.95%) | 499,200 |
17 Dec 2018 | HKD | 0.209 | 0.21 | 0.201 | 0.205 | 1.025 | -0.004 (-1.91%) | 908,400 |
14 Dec 2018 | HKD | 0.216 | 0.217 | 0.205 | 0.209 | 1.045 | -0.008 (-3.69%) | 1,167,200 |
13 Dec 2018 | HKD | 0.215 | 0.22 | 0.213 | 0.217 | 1.085 | 0.0 (0.0%) | 1,034,135 |
12 Dec 2018 | HKD | 0.22 | 0.22 | 0.211 | 0.217 | 1.085 | -0.002 (-0.91%) | 1,079,200 |
11 Dec 2018 | HKD | 0.223 | 0.223 | 0.217 | 0.219 | 1.095 | -0.002 (-0.90%) | 620,800 |
10 Dec 2018 | HKD | 0.222 | 0.222 | 0.218 | 0.221 | 1.105 | 0.0 (0.0%) | 919,600 |
7 Dec 2018 | HKD | 0.223 | 0.223 | 0.218 | 0.221 | 1.105 | 0.0 (0.0%) | 1,095,200 |