Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 0.191 | 0.193 | 0.191 | 0.192 | 1.92 | +0.001 (+0.52%) | 4,750,000 |
25 Jan 2019 | HKD | 0.193 | 0.195 | 0.19 | 0.191 | 1.91 | -0.005 (-2.55%) | 5,150,000 |
24 Jan 2019 | HKD | 0.189 | 0.2 | 0.189 | 0.196 | 1.96 | +0.006 (+3.16%) | 2,590,000 |
23 Jan 2019 | HKD | 0.193 | 0.204 | 0.19 | 0.19 | 1.9 | -0.008 (-4.04%) | 5,010,000 |
22 Jan 2019 | HKD | 0.194 | 0.199 | 0.19 | 0.198 | 1.98 | +0.001 (+0.51%) | 5,360,000 |
21 Jan 2019 | HKD | 0.193 | 0.199 | 0.192 | 0.197 | 1.97 | -0.003 (-1.50%) | 2,880,000 |
18 Jan 2019 | HKD | 0.198 | 0.2 | 0.198 | 0.2 | 2 | +0.001 (+0.50%) | 6,410,000 |
17 Jan 2019 | HKD | 0.192 | 0.202 | 0.192 | 0.199 | 1.99 | +0.007 (+3.65%) | 6,800,000 |
16 Jan 2019 | HKD | 0.201 | 0.201 | 0.191 | 0.192 | 1.92 | -0.007 (-3.52%) | 6,310,000 |
15 Jan 2019 | HKD | 0.195 | 0.203 | 0.192 | 0.199 | 1.99 | -0.003 (-1.49%) | 3,750,000 |
14 Jan 2019 | HKD | 0.205 | 0.205 | 0.19 | 0.202 | 2.02 | -0.004 (-1.94%) | 3,710,000 |
11 Jan 2019 | HKD | 0.213 | 0.22 | 0.202 | 0.206 | 2.06 | -0.005 (-2.37%) | 6,640,000 |
10 Jan 2019 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 2.11 | -0.002 (-0.94%) | 90,000 |
9 Jan 2019 | HKD | 0.209 | 0.218 | 0.201 | 0.213 | 2.13 | -0.004 (-1.84%) | 7,140,000 |
8 Jan 2019 | HKD | 0.218 | 0.23 | 0.21 | 0.217 | 2.17 | -0.001 (-0.46%) | 2,800,000 |
7 Jan 2019 | HKD | 0.218 | 0.223 | 0.215 | 0.218 | 2.18 | 0.0 (0.0%) | 2,840,000 |
4 Jan 2019 | HKD | 0.206 | 0.219 | 0.206 | 0.218 | 2.18 | +0.004 (+1.87%) | 2,520,000 |
3 Jan 2019 | HKD | 0.22 | 0.234 | 0.21 | 0.214 | 2.14 | -0.015 (-6.55%) | 6,430,000 |
2 Jan 2019 | HKD | 0.238 | 0.238 | 0.227 | 0.229 | 2.29 | -0.008 (-3.38%) | 2,490,000 |
1 Jan 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 2.37 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.21 | 0.244 | 0.21 | 0.237 | 2.37 | +0.027 (+12.86%) | 7,040,000 |
28 Dec 2018 | HKD | 0.192 | 0.232 | 0.19 | 0.21 | 2.1 | +0.022 (+11.70%) | 12,640,000 |
27 Dec 2018 | HKD | 0.181 | 0.195 | 0.181 | 0.188 | 1.88 | +0.007 (+3.87%) | 2,070,000 |
24 Dec 2018 | HKD | 0.19 | 0.19 | 0.181 | 0.181 | 1.81 | -0.018 (-9.05%) | 1,110,000 |
21 Dec 2018 | HKD | 0.199 | 0.2 | 0.199 | 0.199 | 1.99 | 0.0 (0.0%) | 2,510,000 |
20 Dec 2018 | HKD | 0.199 | 0.2 | 0.198 | 0.199 | 1.99 | +0.009 (+4.74%) | 3,300,000 |
19 Dec 2018 | HKD | 0.199 | 0.201 | 0.19 | 0.19 | 1.9 | -0.003 (-1.55%) | 3,140,000 |
18 Dec 2018 | HKD | 0.2 | 0.2 | 0.192 | 0.193 | 1.93 | -0.006 (-3.02%) | 1,940,000 |
17 Dec 2018 | HKD | 0.202 | 0.203 | 0.199 | 0.199 | 1.99 | -0.004 (-1.97%) | 4,200,000 |
14 Dec 2018 | HKD | 0.204 | 0.204 | 0.203 | 0.203 | 2.03 | 0.0 (0.0%) | 5,590,000 |