Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | HKD | 0.245 | 0.25 | 0.24 | 0.244 | 0.244 | -0.002 (-0.81%) | 1,270,000 |
14 Feb 2019 | HKD | 0.25 | 0.25 | 0.245 | 0.246 | 0.246 | -0.004 (-1.60%) | 1,580,000 |
13 Feb 2019 | HKD | 0.255 | 0.255 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 2,740,000 |
12 Feb 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,500,000 |
11 Feb 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,640,000 |
8 Feb 2019 | HKD | 0.27 | 0.27 | 0.25 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,590,000 |
7 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 520,000 |
1 Feb 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,150,000 |
31 Jan 2019 | HKD | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 4,100,000 |
30 Jan 2019 | HKD | 0.25 | 0.275 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 2,950,000 |
29 Jan 2019 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 500,000 |
28 Jan 2019 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 5,140,000 |
25 Jan 2019 | HKD | 0.31 | 0.31 | 0.26 | 0.275 | 0.275 | -0.025 (-8.33%) | 9,460,000 |
24 Jan 2019 | HKD | 0.295 | 0.34 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 40,540,000 |
23 Jan 2019 | HKD | 0.231 | 0.295 | 0.222 | 0.29 | 0.29 | +0.058 (+25.00%) | 30,800,000 |
22 Jan 2019 | HKD | 0.241 | 0.241 | 0.23 | 0.232 | 0.232 | -0.009 (-3.73%) | 4,410,000 |
21 Jan 2019 | HKD | 0.242 | 0.26 | 0.24 | 0.241 | 0.241 | -0.002 (-0.82%) | 4,930,000 |
18 Jan 2019 | HKD | 0.255 | 0.26 | 0.24 | 0.243 | 0.243 | -0.017 (-6.54%) | 11,110,000 |
17 Jan 2019 | HKD | 0.275 | 0.275 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 8,430,000 |
16 Jan 2019 | HKD | 0.27 | 0.285 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 8,030,000 |
15 Jan 2019 | HKD | 0.28 | 0.295 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 5,830,000 |
14 Jan 2019 | HKD | 0.3 | 0.325 | 0.265 | 0.285 | 0.285 | -0.01 (-3.39%) | 16,680,000 |
11 Jan 2019 | HKD | 0.265 | 0.305 | 0.26 | 0.295 | 0.295 | +0.01 (+3.51%) | 26,290,000 |
10 Jan 2019 | HKD | 0.33 | 0.33 | 0.28 | 0.285 | 0.285 | -0.045 (-13.64%) | 27,730,000 |
9 Jan 2019 | HKD | 0.44 | 0.445 | 0.31 | 0.33 | 0.33 | -0.135 (-29.03%) | 65,420,000 |
8 Jan 2019 | HKD | 0.62 | 0.7 | 0.34 | 0.465 | 0.465 | -0.165 (-26.19%) | 225,940,000 |
7 Jan 2019 | HKD | 0.64 | 0.66 | 0.58 | 0.63 | 0.63 | -0.02 (-3.08%) | 10,460,000 |