Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | HKD | 0.221 | 0.221 | 0.22 | 0.221 | 0.221 | +0.006 (+2.79%) | 115,000 |
23 Jan 2019 | HKD | 0.216 | 0.216 | 0.215 | 0.215 | 0.215 | +0.003 (+1.42%) | 55,000 |
22 Jan 2019 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | -0.015 (-6.61%) | 10,000 |
21 Jan 2019 | HKD | 0.215 | 0.239 | 0.209 | 0.227 | 0.227 | +0.012 (+5.58%) | 685,000 |
18 Jan 2019 | HKD | 0.222 | 0.222 | 0.214 | 0.215 | 0.215 | -0.007 (-3.15%) | 270,000 |
17 Jan 2019 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 10,000 |
16 Jan 2019 | HKD | 0.206 | 0.238 | 0.206 | 0.222 | 0.222 | +0.017 (+8.29%) | 110,000 |
15 Jan 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
14 Jan 2019 | HKD | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 45,000 |
11 Jan 2019 | HKD | 0.212 | 0.215 | 0.21 | 0.215 | 0.215 | +0.001 (+0.47%) | 110,000 |
10 Jan 2019 | HKD | 0.22 | 0.22 | 0.211 | 0.214 | 0.214 | -0.011 (-4.89%) | 215,000 |
9 Jan 2019 | HKD | 0.212 | 0.231 | 0.203 | 0.225 | 0.225 | -0.023 (-9.27%) | 110,000 |
8 Jan 2019 | HKD | 0.22 | 0.275 | 0.203 | 0.248 | 0.248 | +0.02 (+8.77%) | 90,000 |
7 Jan 2019 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | -0.002 (-0.87%) | 20,000 |
4 Jan 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 30,000 |
3 Jan 2019 | HKD | 0.232 | 0.235 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 215,000 |
2 Jan 2019 | HKD | 0.232 | 0.233 | 0.232 | 0.232 | 0.232 | -0.001 (-0.43%) | 65,000 |
1 Jan 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.233 | 0.24 | 0.233 | 0.233 | 0.233 | -0.007 (-2.92%) | 200,000 |
27 Dec 2018 | HKD | 0.21 | 0.24 | 0.209 | 0.24 | 0.24 | +0.028 (+13.21%) | 245,000 |
24 Dec 2018 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | +0.001 (+0.47%) | 15,000 |
20 Dec 2018 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 20,000 |
19 Dec 2018 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | +0.001 (+0.48%) | 10,000 |
18 Dec 2018 | HKD | 0.22 | 0.221 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 65,000 |
17 Dec 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 55,000 |
14 Dec 2018 | HKD | 0.239 | 0.239 | 0.225 | 0.225 | 0.225 | +0.001 (+0.45%) | 50,000 |
13 Dec 2018 | HKD | 0.199 | 0.23 | 0.199 | 0.224 | 0.224 | +0.025 (+12.56%) | 450,000 |
12 Dec 2018 | HKD | 0.201 | 0.201 | 0.199 | 0.199 | 0.199 | -0.002 (-1.00%) | 30,000 |