Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 60,000 |
17 Jan 2019 | HKD | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 1,590,000 |
16 Jan 2019 | HKD | 0.33 | 0.35 | 0.325 | 0.35 | 0.35 | +0.01 (+2.94%) | 530,000 |
15 Jan 2019 | HKD | 0.33 | 0.355 | 0.325 | 0.34 | 0.34 | -0.02 (-5.56%) | 920,000 |
14 Jan 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
10 Jan 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 0 |
9 Jan 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 360,000 |
8 Jan 2019 | HKD | 0.335 | 0.355 | 0.33 | 0.355 | 0.355 | +0.005 (+1.43%) | 210,000 |
7 Jan 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
4 Jan 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 50,000 |
3 Jan 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
2 Jan 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 350,000 |
1 Jan 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.4 | 0.4 | 0.355 | 0.37 | 0.37 | -0.04 (-9.76%) | 1,080,000 |
28 Dec 2018 | HKD | 0.365 | 0.41 | 0.365 | 0.41 | 0.41 | +0.05 (+13.89%) | 90,000 |
27 Dec 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
24 Dec 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
20 Dec 2018 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 280,000 |
19 Dec 2018 | HKD | 0.395 | 0.395 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 80,000 |
18 Dec 2018 | HKD | 0.37 | 0.42 | 0.35 | 0.38 | 0.38 | 0.0 (0.0%) | 1,500,000 |
17 Dec 2018 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 30,000 |
14 Dec 2018 | HKD | 0.37 | 0.385 | 0.365 | 0.385 | 0.385 | 0.0 (0.0%) | 80,000 |
13 Dec 2018 | HKD | 0.4 | 0.4 | 0.35 | 0.385 | 0.385 | +0.015 (+4.05%) | 1,490,000 |
12 Dec 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 20,000 |
11 Dec 2018 | HKD | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | -0.01 (-2.56%) | 50,000 |
10 Dec 2018 | HKD | 0.42 | 0.42 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 90,000 |
7 Dec 2018 | HKD | 0.4 | 0.4 | 0.34 | 0.375 | 0.375 | -0.015 (-3.85%) | 22,710,000 |
6 Dec 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 80,000 |