Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.217 | 0.227 | 0.215 | 0.225 | 0.225 | +0.004 (+1.81%) | 1,650,000 |
18 Jan 2019 | HKD | 0.224 | 0.224 | 0.212 | 0.221 | 0.221 | +0.004 (+1.84%) | 2,310,000 |
17 Jan 2019 | HKD | 0.229 | 0.229 | 0.21 | 0.217 | 0.217 | -0.007 (-3.13%) | 1,690,000 |
16 Jan 2019 | HKD | 0.228 | 0.23 | 0.219 | 0.224 | 0.224 | -0.003 (-1.32%) | 4,180,000 |
15 Jan 2019 | HKD | 0.248 | 0.248 | 0.221 | 0.227 | 0.227 | -0.002 (-0.87%) | 2,000,000 |
14 Jan 2019 | HKD | 0.229 | 0.229 | 0.228 | 0.229 | 0.229 | 0.0 (0.0%) | 1,560,000 |
11 Jan 2019 | HKD | 0.227 | 0.23 | 0.227 | 0.229 | 0.229 | +0.009 (+4.09%) | 190,000 |
10 Jan 2019 | HKD | 0.23 | 0.232 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,780,000 |
9 Jan 2019 | HKD | 0.232 | 0.233 | 0.221 | 0.225 | 0.225 | -0.003 (-1.32%) | 140,000 |
8 Jan 2019 | HKD | 0.237 | 0.243 | 0.228 | 0.228 | 0.228 | -0.01 (-4.20%) | 320,000 |
7 Jan 2019 | HKD | 0.25 | 0.25 | 0.228 | 0.238 | 0.238 | +0.003 (+1.28%) | 670,000 |
4 Jan 2019 | HKD | 0.249 | 0.249 | 0.229 | 0.235 | 0.235 | -0.007 (-2.89%) | 450,000 |
3 Jan 2019 | HKD | 0.255 | 0.255 | 0.234 | 0.242 | 0.242 | -0.008 (-3.20%) | 300,000 |
2 Jan 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 60,000 |
1 Jan 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 250,000 |
27 Dec 2018 | HKD | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | -0.01 (-3.77%) | 160,000 |
24 Dec 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.015 (+6%) | 100,000 |
21 Dec 2018 | HKD | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 100,000 |
20 Dec 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 120,000 |
19 Dec 2018 | HKD | 0.235 | 0.26 | 0.23 | 0.26 | 0.26 | +0.02 (+8.33%) | 430,000 |
18 Dec 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 130,000 |
17 Dec 2018 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 840,000 |
14 Dec 2018 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | -0.005 (-1.85%) | 170,000 |
13 Dec 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
12 Dec 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
11 Dec 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
10 Dec 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
7 Dec 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 10,000 |