Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,866,000 |
18 Jan 2019 | HKD | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,773,000 |
17 Jan 2019 | HKD | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,996,000 |
16 Jan 2019 | HKD | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,402,169 |
15 Jan 2019 | HKD | 0.42 | 0.445 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 7,272,000 |
14 Jan 2019 | HKD | 0.4 | 0.415 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 2,018,000 |
11 Jan 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 2,088,000 |
10 Jan 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 736,000 |
9 Jan 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 3,606,000 |
8 Jan 2019 | HKD | 0.39 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 3,700,000 |
7 Jan 2019 | HKD | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,662,000 |
4 Jan 2019 | HKD | 0.375 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,736,000 |
3 Jan 2019 | HKD | 0.365 | 0.385 | 0.365 | 0.375 | 0.375 | +0.02 (+5.63%) | 1,914,000 |
2 Jan 2019 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 4,708,000 |
1 Jan 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 0 |
31 Dec 2018 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,692,720 |
28 Dec 2018 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 667,000 |
27 Dec 2018 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,542,000 |
24 Dec 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 174,000 |
21 Dec 2018 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,496,000 |
20 Dec 2018 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 426,000 |
19 Dec 2018 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 540,000 |
18 Dec 2018 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,488,000 |
17 Dec 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,078,000 |
14 Dec 2018 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 444,000 |
13 Dec 2018 | HKD | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 490,817 |
12 Dec 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,918,760 |
11 Dec 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 3,478,000 |
10 Dec 2018 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,318,000 |
7 Dec 2018 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,406,000 |