Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.1584 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.1584 | 0.0 (0.0%) | 0 |
31 Jan 2019 | HKD | 0.165 | 0.176 | 0.165 | 0.176 | 0.1584 | +0.001 (+0.57%) | 60,000 |
30 Jan 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.1575 | 0.0 (0.0%) | 15,000 |
29 Jan 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.1575 | -0.005 (-2.78%) | 0 |
28 Jan 2019 | HKD | 0.199 | 0.199 | 0.18 | 0.18 | 0.162 | +0.014 (+8.43%) | 45,000 |
25 Jan 2019 | HKD | 0.147 | 0.166 | 0.147 | 0.166 | 0.1494 | +0.02 (+13.70%) | 25,000 |
24 Jan 2019 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.1314 | 0.0 (0.0%) | 0 |
23 Jan 2019 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.1314 | +0.001 (+0.69%) | 5,000 |
22 Jan 2019 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.1305 | 0.0 (0.0%) | 0 |
21 Jan 2019 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.1305 | 0.0 (0.0%) | 0 |
18 Jan 2019 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.1305 | +0.001 (+0.69%) | 50,000 |
17 Jan 2019 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.1296 | +0.001 (+0.70%) | 0 |
16 Jan 2019 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.1287 | -0.022 (-13.33%) | 10,000 |
15 Jan 2019 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1485 | 0.0 (0.0%) | 5,500,000 |
14 Jan 2019 | HKD | 0.141 | 0.165 | 0.141 | 0.165 | 0.1485 | -0.017 (-9.34%) | 4,640,000 |
11 Jan 2019 | HKD | 0.198 | 0.198 | 0.18 | 0.182 | 0.1638 | -0.016 (-8.08%) | 145,000 |
10 Jan 2019 | HKD | 0.25 | 0.285 | 0.166 | 0.198 | 0.1782 | -0.087 (-30.53%) | 4,040,000 |
9 Jan 2019 | HKD | 0.255 | 0.285 | 0.255 | 0.285 | 0.2564 | -0.005 (-1.72%) | 1,970,000 |
8 Jan 2019 | HKD | 0.26 | 0.3 | 0.255 | 0.29 | 0.2609 | -0.015 (-4.92%) | 175,000 |
7 Jan 2019 | HKD | 0.3 | 0.34 | 0.26 | 0.305 | 0.2744 | +0.015 (+5.17%) | 2,215,000 |
4 Jan 2019 | HKD | 0.229 | 0.29 | 0.229 | 0.29 | 0.2609 | +0.059 (+25.54%) | 11,575,000 |
3 Jan 2019 | HKD | 0.204 | 0.231 | 0.2 | 0.231 | 0.2078 | +0.051 (+28.33%) | 2,665,000 |
2 Jan 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.162 | 0.0 (0.0%) | 100,000 |
1 Jan 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.162 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.175 | 0.18 | 0.175 | 0.18 | 0.162 | +0.005 (+2.86%) | 110,000 |
28 Dec 2018 | HKD | 0.18 | 0.185 | 0.175 | 0.175 | 0.1575 | -0.03 (-14.63%) | 980,000 |
27 Dec 2018 | HKD | 0.136 | 0.225 | 0.136 | 0.205 | 0.1845 | -0.023 (-10.09%) | 225,000 |
24 Dec 2018 | HKD | 0.247 | 0.247 | 0.228 | 0.228 | 0.2051 | +0.024 (+11.76%) | 5,000 |
21 Dec 2018 | HKD | 0.19 | 0.21 | 0.19 | 0.204 | 0.1836 | +0.011 (+5.70%) | 190,000 |