Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | HKD | 0.25 | 0.25 | 0.226 | 0.226 | 3.8755 | -0.011 (-4.64%) | 228,000 |
24 Jan 2019 | HKD | 0.246 | 0.249 | 0.226 | 0.237 | 4.0641 | +0.012 (+5.33%) | 1,164,000 |
23 Jan 2019 | HKD | 0.221 | 0.24 | 0.221 | 0.225 | 3.8583 | -0.002 (-0.88%) | 96,000 |
22 Jan 2019 | HKD | 0.228 | 0.228 | 0.226 | 0.227 | 3.8926 | -0.012 (-5.02%) | 144,000 |
21 Jan 2019 | HKD | 0.249 | 0.26 | 0.238 | 0.239 | 4.0984 | +0.002 (+0.84%) | 9,612,000 |
18 Jan 2019 | HKD | 0.248 | 0.248 | 0.235 | 0.237 | 4.0641 | +0.002 (+0.85%) | 3,216,000 |
17 Jan 2019 | HKD | 0.231 | 0.249 | 0.23 | 0.235 | 4.0298 | -0.012 (-4.86%) | 10,092,000 |
16 Jan 2019 | HKD | 0.208 | 0.26 | 0.206 | 0.247 | 4.2356 | +0.06 (+32.09%) | 22,368,000 |
15 Jan 2019 | HKD | 0.186 | 0.194 | 0.186 | 0.187 | 3.2067 | -0.001 (-0.53%) | 36,000 |
14 Jan 2019 | HKD | 0.2 | 0.205 | 0.173 | 0.188 | 3.2238 | -0.015 (-7.39%) | 1,116,000 |
11 Jan 2019 | HKD | 0.196 | 0.242 | 0.196 | 0.203 | 3.4811 | -0.002 (-0.98%) | 3,372,000 |
10 Jan 2019 | HKD | 0.204 | 0.21 | 0.203 | 0.205 | 3.5153 | -0.012 (-5.53%) | 1,200,000 |
9 Jan 2019 | HKD | 0.209 | 0.22 | 0.198 | 0.217 | 3.7211 | +0.015 (+7.43%) | 4,020,000 |
8 Jan 2019 | HKD | 0.185 | 0.208 | 0.185 | 0.202 | 3.4639 | -0.006 (-2.88%) | 348,000 |
7 Jan 2019 | HKD | 0.195 | 0.215 | 0.195 | 0.208 | 3.5668 | -0.004 (-1.89%) | 1,128,000 |
4 Jan 2019 | HKD | 0.202 | 0.224 | 0.202 | 0.212 | 3.6354 | -0.002 (-0.93%) | 1,716,000 |
3 Jan 2019 | HKD | 0.211 | 0.23 | 0.185 | 0.214 | 3.6697 | +0.004 (+1.90%) | 2,628,000 |
2 Jan 2019 | HKD | 0.165 | 0.216 | 0.165 | 0.21 | 3.6011 | +0.01 (+5%) | 4,896,000 |
1 Jan 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 3.4296 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.165 | 0.208 | 0.165 | 0.2 | 3.4296 | +0.02 (+11.11%) | 3,156,000 |
28 Dec 2018 | HKD | 0.175 | 0.181 | 0.169 | 0.18 | 3.0866 | +0.01 (+5.88%) | 264,000 |
27 Dec 2018 | HKD | 0.15 | 0.17 | 0.15 | 0.17 | 2.9152 | 0.0 (0.0%) | 12,000 |
24 Dec 2018 | HKD | 0.146 | 0.17 | 0.146 | 0.17 | 2.9152 | +0.01 (+6.25%) | 48,000 |
21 Dec 2018 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 2.7437 | 0.0 (0.0%) | 0 |
20 Dec 2018 | HKD | 0.155 | 0.165 | 0.151 | 0.16 | 2.7437 | 0.0 (0.0%) | 60,000 |
19 Dec 2018 | HKD | 0.142 | 0.19 | 0.142 | 0.16 | 2.7437 | +0.011 (+7.38%) | 300,000 |
18 Dec 2018 | HKD | 0.155 | 0.158 | 0.149 | 0.149 | 2.5551 | +0.001 (+0.68%) | 204,000 |
17 Dec 2018 | HKD | 0.148 | 0.149 | 0.145 | 0.148 | 2.5379 | +0.008 (+5.71%) | 144,000 |
14 Dec 2018 | HKD | 0.142 | 0.147 | 0.14 | 0.14 | 2.4007 | -0.007 (-4.76%) | 1,212,000 |
13 Dec 2018 | HKD | 0.15 | 0.151 | 0.147 | 0.147 | 2.5208 | -0.001 (-0.68%) | 612,000 |