Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | HKD | 0.58 | 0.65 | 0.5 | 0.65 | 0.65 | +0.06 (+10.17%) | 18,220,000 |
3 Jan 2019 | HKD | 0.64 | 0.7 | 0.55 | 0.59 | 0.59 | -0.02 (-3.28%) | 26,570,000 |
2 Jan 2019 | HKD | 0.42 | 0.68 | 0.42 | 0.61 | 0.61 | +0.19 (+45.24%) | 61,300,000 |
1 Jan 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.375 | 0.465 | 0.37 | 0.42 | 0.42 | +0.045 (+12%) | 28,730,000 |
28 Dec 2018 | HKD | 0.275 | 0.4 | 0.27 | 0.375 | 0.375 | +0.11 (+41.51%) | 44,370,000 |
27 Dec 2018 | HKD | 0.238 | 0.3 | 0.225 | 0.265 | 0.265 | +0.035 (+15.22%) | 18,480,000 |
24 Dec 2018 | HKD | 0.226 | 0.245 | 0.21 | 0.23 | 0.23 | +0.005 (+2.22%) | 14,440,000 |
21 Dec 2018 | HKD | 0.265 | 0.265 | 0.218 | 0.225 | 0.225 | -0.04 (-15.09%) | 34,690,000 |
20 Dec 2018 | HKD | 0.3 | 0.31 | 0.26 | 0.265 | 0.265 | -0.03 (-10.17%) | 40,984,000 |
19 Dec 2018 | HKD | 0.385 | 0.43 | 0.244 | 0.295 | 0.295 | -0.035 (-10.61%) | 144,260,000 |
18 Dec 2018 | HKD | 1.25 | 1.3 | 0.211 | 0.33 | 0.33 | -0.94 (-74.02%) | 359,884,719 |
17 Dec 2018 | HKD | 1.26 | 1.28 | 1.2 | 1.27 | 1.27 | -0.02 (-1.55%) | 18,340,000 |
14 Dec 2018 | HKD | 1.23 | 1.29 | 1.1 | 1.29 | 1.29 | +0.02 (+1.57%) | 68,260,000 |
13 Dec 2018 | HKD | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 2,650,000 |
12 Dec 2018 | HKD | 1.2 | 1.36 | 1.18 | 1.3 | 1.3 | +0.09 (+7.44%) | 16,920,000 |
11 Dec 2018 | HKD | 1.18 | 1.22 | 1.14 | 1.21 | 1.21 | +0.02 (+1.68%) | 8,260,000 |
10 Dec 2018 | HKD | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 2,110,000 |
7 Dec 2018 | HKD | 1.17 | 1.25 | 1.16 | 1.25 | 1.25 | +0.07 (+5.93%) | 6,730,000 |
6 Dec 2018 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 960,000 |
5 Dec 2018 | HKD | 1.18 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 2,120,000 |
4 Dec 2018 | HKD | 1.17 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 1,420,000 |
3 Dec 2018 | HKD | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,870,000 |
30 Nov 2018 | HKD | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,040,000 |
29 Nov 2018 | HKD | 1.19 | 1.21 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 8,510,000 |
28 Nov 2018 | HKD | 1.18 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 2,690,000 |
27 Nov 2018 | HKD | 1.12 | 1.2 | 1.09 | 1.2 | 1.2 | +0.06 (+5.26%) | 13,230,000 |
26 Nov 2018 | HKD | 1.1 | 1.16 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 4,660,000 |
23 Nov 2018 | HKD | 1.08 | 1.15 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 7,320,000 |
22 Nov 2018 | HKD | 1.02 | 1.14 | 1.02 | 1.1 | 1.1 | +0.06 (+5.77%) | 7,380,000 |