Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | HKD | 0.226 | 0.239 | 0.222 | 0.234 | 2.34 | -0.007 (-2.90%) | 4,470,000 |
21 Jan 2019 | HKD | 0.237 | 0.243 | 0.23 | 0.241 | 2.41 | +0.003 (+1.26%) | 4,760,000 |
18 Jan 2019 | HKD | 0.219 | 0.239 | 0.219 | 0.238 | 2.38 | +0.004 (+1.71%) | 980,000 |
17 Jan 2019 | HKD | 0.234 | 0.235 | 0.223 | 0.234 | 2.34 | +0.003 (+1.30%) | 930,000 |
16 Jan 2019 | HKD | 0.23 | 0.234 | 0.206 | 0.231 | 2.31 | +0.001 (+0.43%) | 500,000 |
15 Jan 2019 | HKD | 0.225 | 0.23 | 0.207 | 0.23 | 2.3 | +0.005 (+2.22%) | 1,290,000 |
14 Jan 2019 | HKD | 0.218 | 0.229 | 0.216 | 0.225 | 2.25 | +0.007 (+3.21%) | 470,000 |
11 Jan 2019 | HKD | 0.228 | 0.23 | 0.194 | 0.218 | 2.18 | -0.009 (-3.96%) | 8,440,000 |
10 Jan 2019 | HKD | 0.255 | 0.255 | 0.226 | 0.227 | 2.27 | -0.038 (-14.34%) | 8,930,000 |
9 Jan 2019 | HKD | 0.285 | 0.285 | 0.26 | 0.265 | 2.65 | -0.02 (-7.02%) | 2,290,000 |
8 Jan 2019 | HKD | 0.285 | 0.295 | 0.25 | 0.285 | 2.85 | 0.0 (0.0%) | 13,320,000 |
7 Jan 2019 | HKD | 0.26 | 0.3 | 0.26 | 0.285 | 2.85 | +0.025 (+9.62%) | 20,330,000 |
4 Jan 2019 | HKD | 0.239 | 0.275 | 0.239 | 0.26 | 2.6 | +0.021 (+8.79%) | 14,120,000 |
3 Jan 2019 | HKD | 0.228 | 0.24 | 0.228 | 0.239 | 2.39 | -0.005 (-2.05%) | 680,000 |
2 Jan 2019 | HKD | 0.231 | 0.245 | 0.22 | 0.244 | 2.44 | -0.001 (-0.41%) | 1,370,000 |
1 Jan 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 2.45 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.231 | 0.245 | 0.231 | 0.245 | 2.45 | +0.003 (+1.24%) | 1,010,000 |
28 Dec 2018 | HKD | 0.236 | 0.242 | 0.235 | 0.242 | 2.42 | -0.003 (-1.22%) | 510,000 |
27 Dec 2018 | HKD | 0.245 | 0.247 | 0.245 | 0.245 | 2.45 | -0.005 (-2%) | 590,000 |
24 Dec 2018 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 2.5 | +0.01 (+4.17%) | 130,000 |
21 Dec 2018 | HKD | 0.24 | 0.249 | 0.231 | 0.24 | 2.4 | 0.0 (0.0%) | 480,000 |
20 Dec 2018 | HKD | 0.241 | 0.243 | 0.224 | 0.24 | 2.4 | -0.007 (-2.83%) | 560,000 |
19 Dec 2018 | HKD | 0.246 | 0.247 | 0.228 | 0.247 | 2.47 | 0.0 (0.0%) | 200,000 |
18 Dec 2018 | HKD | 0.241 | 0.249 | 0.24 | 0.247 | 2.47 | -0.003 (-1.20%) | 140,000 |
17 Dec 2018 | HKD | 0.25 | 0.25 | 0.241 | 0.25 | 2.5 | -0.01 (-3.85%) | 980,000 |
14 Dec 2018 | HKD | 0.255 | 0.26 | 0.246 | 0.26 | 2.6 | -0.005 (-1.89%) | 810,000 |
13 Dec 2018 | HKD | 0.27 | 0.27 | 0.245 | 0.265 | 2.65 | -0.005 (-1.85%) | 5,030,000 |
12 Dec 2018 | HKD | 0.25 | 0.28 | 0.25 | 0.27 | 2.7 | +0.01 (+3.85%) | 2,790,000 |
11 Dec 2018 | HKD | 0.23 | 0.265 | 0.229 | 0.26 | 2.6 | +0.018 (+7.44%) | 19,380,000 |
10 Dec 2018 | HKD | 0.246 | 0.25 | 0.225 | 0.242 | 2.42 | -0.003 (-1.22%) | 900,000 |