Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.116 | 0.122 | 0.11 | 0.112 | 0.448 | -0.003 (-2.61%) | 390,000 |
18 Jan 2019 | HKD | 0.114 | 0.118 | 0.11 | 0.115 | 0.46 | 0.0 (0.0%) | 4,115,000 |
17 Jan 2019 | HKD | 0.113 | 0.116 | 0.111 | 0.115 | 0.46 | -0.005 (-4.17%) | 5,305,000 |
16 Jan 2019 | HKD | 0.129 | 0.129 | 0.113 | 0.12 | 0.48 | -0.01 (-7.69%) | 1,860,000 |
15 Jan 2019 | HKD | 0.129 | 0.133 | 0.12 | 0.13 | 0.52 | 0.0 (0.0%) | 5,340,000 |
14 Jan 2019 | HKD | 0.132 | 0.132 | 0.121 | 0.13 | 0.52 | +0.001 (+0.78%) | 2,480,250 |
11 Jan 2019 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.516 | +0.001 (+0.78%) | 322,500 |
10 Jan 2019 | HKD | 0.129 | 0.129 | 0.128 | 0.128 | 0.512 | 0.0 (0.0%) | 320,000 |
9 Jan 2019 | HKD | 0.128 | 0.129 | 0.125 | 0.128 | 0.512 | 0.0 (0.0%) | 310,000 |
8 Jan 2019 | HKD | 0.129 | 0.129 | 0.127 | 0.128 | 0.512 | -0.001 (-0.78%) | 230,000 |
7 Jan 2019 | HKD | 0.125 | 0.132 | 0.125 | 0.129 | 0.516 | +0.004 (+3.20%) | 192,500 |
4 Jan 2019 | HKD | 0.135 | 0.136 | 0.124 | 0.125 | 0.5 | +0.003 (+2.46%) | 355,000 |
3 Jan 2019 | HKD | 0.132 | 0.134 | 0.115 | 0.122 | 0.488 | -0.003 (-2.40%) | 890,000 |
2 Jan 2019 | HKD | 0.138 | 0.144 | 0.124 | 0.125 | 0.5 | +0.001 (+0.81%) | 1,405,000 |
1 Jan 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.496 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.123 | 0.124 | 0.121 | 0.124 | 0.496 | -0.013 (-9.49%) | 40,000 |
28 Dec 2018 | HKD | 0.136 | 0.143 | 0.126 | 0.137 | 0.548 | +0.001 (+0.74%) | 1,705,000 |
27 Dec 2018 | HKD | 0.136 | 0.136 | 0.13 | 0.136 | 0.544 | 0.0 (0.0%) | 515,000 |
24 Dec 2018 | HKD | 0.138 | 0.14 | 0.126 | 0.136 | 0.544 | -0.007 (-4.90%) | 350,000 |
21 Dec 2018 | HKD | 0.15 | 0.15 | 0.138 | 0.143 | 0.572 | 0.0 (0.0%) | 609,500 |
20 Dec 2018 | HKD | 0.14 | 0.143 | 0.14 | 0.143 | 0.572 | 0.0 (0.0%) | 635,000 |
19 Dec 2018 | HKD | 0.146 | 0.146 | 0.14 | 0.143 | 0.572 | -0.003 (-2.05%) | 445,000 |
18 Dec 2018 | HKD | 0.14 | 0.148 | 0.135 | 0.146 | 0.584 | +0.004 (+2.82%) | 965,000 |
17 Dec 2018 | HKD | 0.144 | 0.144 | 0.14 | 0.142 | 0.568 | -0.002 (-1.39%) | 460,000 |
14 Dec 2018 | HKD | 0.148 | 0.149 | 0.142 | 0.144 | 0.576 | -0.004 (-2.70%) | 740,000 |
13 Dec 2018 | HKD | 0.153 | 0.153 | 0.146 | 0.148 | 0.592 | -0.004 (-2.63%) | 785,000 |
12 Dec 2018 | HKD | 0.151 | 0.153 | 0.146 | 0.152 | 0.608 | +0.001 (+0.66%) | 895,000 |
11 Dec 2018 | HKD | 0.152 | 0.152 | 0.148 | 0.151 | 0.604 | 0.0 (0.0%) | 785,000 |
10 Dec 2018 | HKD | 0.149 | 0.152 | 0.144 | 0.151 | 0.604 | +0.002 (+1.34%) | 755,000 |
7 Dec 2018 | HKD | 0.149 | 0.149 | 0.145 | 0.149 | 0.596 | 0.0 (0.0%) | 905,000 |