Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | HKD | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 50,000 |
23 Jan 2019 | HKD | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 250,000 |
22 Jan 2019 | HKD | 0.365 | 0.4 | 0.365 | 0.395 | 0.395 | +0.045 (+12.86%) | 1,160,000 |
21 Jan 2019 | HKD | 0.36 | 0.39 | 0.35 | 0.35 | 0.35 | +0.03 (+9.38%) | 1,060,000 |
18 Jan 2019 | HKD | 0.38 | 0.39 | 0.32 | 0.32 | 0.32 | -0.07 (-17.95%) | 8,340,000 |
17 Jan 2019 | HKD | 0.4 | 0.415 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 6,330,000 |
16 Jan 2019 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 600,000 |
15 Jan 2019 | HKD | 0.445 | 0.445 | 0.4 | 0.405 | 0.405 | -0.035 (-7.95%) | 340,000 |
14 Jan 2019 | HKD | 0.455 | 0.48 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 540,000 |
11 Jan 2019 | HKD | 0.415 | 0.49 | 0.415 | 0.46 | 0.46 | +0.025 (+5.75%) | 380,000 |
10 Jan 2019 | HKD | 0.425 | 0.47 | 0.42 | 0.435 | 0.435 | -0.015 (-3.33%) | 410,000 |
9 Jan 2019 | HKD | 0.47 | 0.47 | 0.425 | 0.45 | 0.45 | -0.02 (-4.26%) | 370,000 |
8 Jan 2019 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,390,000 |
7 Jan 2019 | HKD | 0.52 | 0.54 | 0.455 | 0.49 | 0.49 | -0.03 (-5.77%) | 1,880,000 |
4 Jan 2019 | HKD | 0.46 | 0.59 | 0.46 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,210,000 |
3 Jan 2019 | HKD | 0.38 | 0.61 | 0.38 | 0.51 | 0.51 | +0.15 (+41.67%) | 8,840,000 |
2 Jan 2019 | HKD | 0.47 | 0.47 | 0.32 | 0.36 | 0.36 | -0.11 (-23.40%) | 1,790,000 |
1 Jan 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.65 | 0.66 | 0.46 | 0.47 | 0.47 | -0.18 (-27.69%) | 4,450,000 |
28 Dec 2018 | HKD | 0.38 | 0.67 | 0.38 | 0.65 | 0.65 | +0.29 (+80.56%) | 13,390,000 |
27 Dec 2018 | HKD | 0.235 | 0.41 | 0.235 | 0.36 | 0.36 | +0.145 (+67.44%) | 4,070,000 |
24 Dec 2018 | HKD | 0.175 | 0.222 | 0.175 | 0.215 | 0.215 | +0.04 (+22.86%) | 1,190,000 |
21 Dec 2018 | HKD | 0.158 | 0.185 | 0.158 | 0.175 | 0.175 | +0.025 (+16.67%) | 970,000 |
20 Dec 2018 | HKD | 0.16 | 0.16 | 0.141 | 0.15 | 0.15 | -0.02 (-11.76%) | 780,000 |
19 Dec 2018 | HKD | 0.139 | 0.176 | 0.139 | 0.17 | 0.17 | +0.03 (+21.43%) | 2,250,000 |
18 Dec 2018 | HKD | 0.148 | 0.148 | 0.14 | 0.14 | 0.14 | -0.009 (-6.04%) | 150,000 |
17 Dec 2018 | HKD | 0.15 | 0.15 | 0.149 | 0.149 | 0.149 | -0.001 (-0.67%) | 20,000 |
14 Dec 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.009 (-5.66%) | 130,000 |
13 Dec 2018 | HKD | 0.165 | 0.165 | 0.15 | 0.159 | 0.159 | -0.014 (-8.09%) | 1,110,000 |
12 Dec 2018 | HKD | 0.173 | 0.173 | 0.17 | 0.173 | 0.173 | -0.002 (-1.14%) | 210,000 |