Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | HKD | 0.124 | 0.135 | 0.122 | 0.135 | 0.135 | +0.01 (+8%) | 11,544,000 |
21 Feb 2019 | HKD | 0.123 | 0.125 | 0.116 | 0.125 | 0.125 | +0.003 (+2.46%) | 10,048,000 |
20 Feb 2019 | HKD | 0.124 | 0.125 | 0.121 | 0.122 | 0.122 | -0.002 (-1.61%) | 8,152,000 |
19 Feb 2019 | HKD | 0.129 | 0.13 | 0.122 | 0.124 | 0.124 | -0.006 (-4.62%) | 7,040,000 |
18 Feb 2019 | HKD | 0.13 | 0.134 | 0.124 | 0.13 | 0.13 | 0.0 (0.0%) | 6,856,000 |
15 Feb 2019 | HKD | 0.129 | 0.134 | 0.123 | 0.13 | 0.13 | +0.001 (+0.78%) | 8,384,000 |
14 Feb 2019 | HKD | 0.144 | 0.144 | 0.121 | 0.129 | 0.129 | -0.013 (-9.15%) | 6,120,000 |
13 Feb 2019 | HKD | 0.117 | 0.175 | 0.113 | 0.142 | 0.142 | +0.026 (+22.41%) | 9,240,000 |
12 Feb 2019 | HKD | 0.12 | 0.12 | 0.109 | 0.116 | 0.116 | -0.003 (-2.52%) | 7,336,000 |
11 Feb 2019 | HKD | 0.121 | 0.121 | 0.118 | 0.119 | 0.119 | -0.002 (-1.65%) | 7,680,000 |
8 Feb 2019 | HKD | 0.121 | 0.124 | 0.12 | 0.121 | 0.121 | -0.002 (-1.63%) | 6,456,000 |
7 Feb 2019 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.122 | 0.124 | 0.121 | 0.123 | 0.123 | 0.0 (0.0%) | 2,408,000 |
1 Feb 2019 | HKD | 0.124 | 0.127 | 0.122 | 0.123 | 0.123 | -0.003 (-2.38%) | 5,824,000 |
31 Jan 2019 | HKD | 0.124 | 0.127 | 0.122 | 0.126 | 0.126 | +0.001 (+0.80%) | 8,008,000 |
30 Jan 2019 | HKD | 0.126 | 0.126 | 0.124 | 0.125 | 0.125 | -0.002 (-1.57%) | 7,896,000 |
29 Jan 2019 | HKD | 0.126 | 0.129 | 0.125 | 0.127 | 0.127 | -0.001 (-0.78%) | 7,608,000 |
28 Jan 2019 | HKD | 0.126 | 0.129 | 0.125 | 0.128 | 0.128 | -0.001 (-0.78%) | 7,352,000 |
25 Jan 2019 | HKD | 0.128 | 0.129 | 0.125 | 0.129 | 0.129 | 0.0 (0.0%) | 7,368,000 |
24 Jan 2019 | HKD | 0.129 | 0.131 | 0.125 | 0.129 | 0.129 | -0.001 (-0.77%) | 7,672,000 |
23 Jan 2019 | HKD | 0.126 | 0.131 | 0.124 | 0.13 | 0.13 | +0.002 (+1.56%) | 6,264,000 |
22 Jan 2019 | HKD | 0.128 | 0.132 | 0.124 | 0.128 | 0.128 | -0.002 (-1.54%) | 5,520,000 |
21 Jan 2019 | HKD | 0.125 | 0.13 | 0.118 | 0.13 | 0.13 | +0.005 (+4%) | 7,096,000 |
18 Jan 2019 | HKD | 0.131 | 0.136 | 0.101 | 0.125 | 0.125 | -0.007 (-5.30%) | 10,144,000 |
17 Jan 2019 | HKD | 0.131 | 0.137 | 0.131 | 0.132 | 0.132 | -0.005 (-3.65%) | 5,480,000 |
16 Jan 2019 | HKD | 0.131 | 0.137 | 0.131 | 0.137 | 0.137 | +0.002 (+1.48%) | 5,568,000 |
15 Jan 2019 | HKD | 0.131 | 0.136 | 0.13 | 0.135 | 0.135 | +0.001 (+0.75%) | 5,528,000 |
14 Jan 2019 | HKD | 0.132 | 0.135 | 0.132 | 0.134 | 0.134 | 0.0 (0.0%) | 5,128,000 |