Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 120,000 |
18 Jan 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 120,000 |
17 Jan 2019 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 56,000 |
16 Jan 2019 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 16,000 |
15 Jan 2019 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 72,000 |
14 Jan 2019 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 80,000 |
11 Jan 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 232,000 |
10 Jan 2019 | HKD | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.03 (-9.68%) | 408,000 |
9 Jan 2019 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 224,000 |
8 Jan 2019 | HKD | 0.3 | 0.32 | 0.295 | 0.315 | 0.315 | +0.005 (+1.61%) | 200,000 |
7 Jan 2019 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 8,000 |
4 Jan 2019 | HKD | 0.295 | 0.315 | 0.295 | 0.315 | 0.315 | -0.01 (-3.08%) | 112,000 |
3 Jan 2019 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 88,000 |
2 Jan 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
1 Jan 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | +0.04 (+14.81%) | 472,000 |
28 Dec 2018 | HKD | 0.248 | 0.27 | 0.248 | 0.27 | 0.27 | +0.025 (+10.20%) | 816,000 |
27 Dec 2018 | HKD | 0.3 | 0.3 | 0.222 | 0.245 | 0.245 | -0.075 (-23.44%) | 6,832,000 |
24 Dec 2018 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 40,000 |
21 Dec 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 216,000 |
20 Dec 2018 | HKD | 0.33 | 0.33 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 128,000 |
19 Dec 2018 | HKD | 0.3 | 0.325 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 16,808,000 |
18 Dec 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
17 Dec 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
14 Dec 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
13 Dec 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
12 Dec 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 16,000 |
11 Dec 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
10 Dec 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,536,000 |
7 Dec 2018 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 0.315 | 0.0 (0.0%) | 10,856,000 |