Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 0.3 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 345,000 |
17 Jan 2019 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 140,000 |
16 Jan 2019 | HKD | 0.305 | 0.325 | 0.3 | 0.325 | 0.325 | +0.025 (+8.33%) | 755,000 |
15 Jan 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 150,000 |
14 Jan 2019 | HKD | 0.285 | 0.325 | 0.285 | 0.31 | 0.31 | +0.015 (+5.08%) | 390,000 |
11 Jan 2019 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 260,000 |
10 Jan 2019 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 70,000 |
9 Jan 2019 | HKD | 0.32 | 0.345 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,065,000 |
8 Jan 2019 | HKD | 0.28 | 0.335 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,910,000 |
7 Jan 2019 | HKD | 0.265 | 0.295 | 0.265 | 0.285 | 0.285 | +0.015 (+5.56%) | 135,000 |
4 Jan 2019 | HKD | 0.26 | 0.285 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 440,000 |
3 Jan 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 55,000 |
2 Jan 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 195,000 |
1 Jan 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 130,000 |
28 Dec 2018 | HKD | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.02 (+7.41%) | 280,000 |
27 Dec 2018 | HKD | 0.285 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 1,190,000 |
24 Dec 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 25,000 |
21 Dec 2018 | HKD | 0.3 | 0.305 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 380,000 |
20 Dec 2018 | HKD | 0.3 | 0.3 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 520,000 |
19 Dec 2018 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 210,000 |
18 Dec 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 385,000 |
17 Dec 2018 | HKD | 0.31 | 0.31 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,155,000 |
14 Dec 2018 | HKD | 0.315 | 0.325 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 515,000 |
13 Dec 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 880,000 |
12 Dec 2018 | HKD | 0.33 | 0.355 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 1,120,000 |
11 Dec 2018 | HKD | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 275,000 |
10 Dec 2018 | HKD | 0.335 | 0.37 | 0.31 | 0.345 | 0.345 | +0.03 (+9.52%) | 1,715,000 |
7 Dec 2018 | HKD | 0.31 | 0.35 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,325,000 |
6 Dec 2018 | HKD | 0.32 | 0.325 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 510,000 |