Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 50,000 |
23 Jan 2019 | HKD | 0.157 | 0.17 | 0.152 | 0.17 | 0.17 | +0.013 (+8.28%) | 470,000 |
22 Jan 2019 | HKD | 0.157 | 0.157 | 0.153 | 0.157 | 0.157 | -0.002 (-1.26%) | 20,000 |
21 Jan 2019 | HKD | 0.151 | 0.164 | 0.148 | 0.159 | 0.159 | -0.004 (-2.45%) | 3,740,000 |
18 Jan 2019 | HKD | 0.16 | 0.163 | 0.15 | 0.163 | 0.163 | -0.001 (-0.61%) | 890,000 |
17 Jan 2019 | HKD | 0.166 | 0.172 | 0.162 | 0.164 | 0.164 | -0.007 (-4.09%) | 650,000 |
16 Jan 2019 | HKD | 0.179 | 0.179 | 0.171 | 0.171 | 0.171 | -0.007 (-3.93%) | 650,000 |
15 Jan 2019 | HKD | 0.18 | 0.18 | 0.162 | 0.178 | 0.178 | +0.002 (+1.14%) | 2,700,000 |
14 Jan 2019 | HKD | 0.157 | 0.176 | 0.155 | 0.176 | 0.176 | +0.013 (+7.98%) | 390,000 |
11 Jan 2019 | HKD | 0.151 | 0.163 | 0.15 | 0.163 | 0.163 | -0.001 (-0.61%) | 1,840,000 |
10 Jan 2019 | HKD | 0.155 | 0.168 | 0.155 | 0.164 | 0.164 | -0.004 (-2.38%) | 480,000 |
9 Jan 2019 | HKD | 0.17 | 0.17 | 0.154 | 0.168 | 0.168 | -0.002 (-1.18%) | 1,220,000 |
8 Jan 2019 | HKD | 0.185 | 0.194 | 0.168 | 0.17 | 0.17 | -0.01 (-5.56%) | 1,150,000 |
7 Jan 2019 | HKD | 0.186 | 0.186 | 0.171 | 0.18 | 0.18 | -0.006 (-3.23%) | 310,000 |
4 Jan 2019 | HKD | 0.185 | 0.186 | 0.185 | 0.186 | 0.186 | -0.013 (-6.53%) | 30,000 |
3 Jan 2019 | HKD | 0.18 | 0.202 | 0.175 | 0.199 | 0.199 | -0.01 (-4.78%) | 750,000 |
2 Jan 2019 | HKD | 0.209 | 0.209 | 0.175 | 0.209 | 0.209 | -0.001 (-0.48%) | 10,000 |
1 Jan 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.2 | 0.21 | 0.199 | 0.21 | 0.21 | -0.006 (-2.78%) | 1,190,000 |
27 Dec 2018 | HKD | 0.214 | 0.218 | 0.214 | 0.216 | 0.216 | +0.001 (+0.47%) | 470,000 |
24 Dec 2018 | HKD | 0.21 | 0.215 | 0.209 | 0.215 | 0.215 | +0.005 (+2.38%) | 50,000 |
21 Dec 2018 | HKD | 0.205 | 0.21 | 0.192 | 0.21 | 0.21 | +0.003 (+1.45%) | 1,300,000 |
20 Dec 2018 | HKD | 0.207 | 0.214 | 0.207 | 0.207 | 0.207 | -0.007 (-3.27%) | 130,000 |
19 Dec 2018 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.003 (-1.38%) | 380,000 |
18 Dec 2018 | HKD | 0.213 | 0.224 | 0.211 | 0.217 | 0.217 | -0.002 (-0.91%) | 220,000 |
17 Dec 2018 | HKD | 0.207 | 0.222 | 0.205 | 0.219 | 0.219 | +0.005 (+2.34%) | 1,430,000 |
14 Dec 2018 | HKD | 0.208 | 0.215 | 0.205 | 0.214 | 0.214 | 0.0 (0.0%) | 220,000 |
13 Dec 2018 | HKD | 0.212 | 0.218 | 0.194 | 0.214 | 0.214 | +0.002 (+0.94%) | 1,350,000 |
12 Dec 2018 | HKD | 0.211 | 0.219 | 0.211 | 0.212 | 0.212 | +0.007 (+3.41%) | 360,000 |