Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.179 | 0.24 | 0.179 | 0.223 | 0.2083 | +0.045 (+25.28%) | 19,160,000 |
18 Jan 2019 | HKD | 0.153 | 0.178 | 0.153 | 0.178 | 0.1663 | +0.034 (+23.61%) | 5,080,000 |
17 Jan 2019 | HKD | 0.14 | 0.152 | 0.133 | 0.144 | 0.1345 | +0.008 (+5.88%) | 830,000 |
16 Jan 2019 | HKD | 0.135 | 0.136 | 0.133 | 0.136 | 0.127 | +0.001 (+0.74%) | 370,000 |
15 Jan 2019 | HKD | 0.148 | 0.148 | 0.135 | 0.135 | 0.1261 | -0.004 (-2.88%) | 50,000 |
14 Jan 2019 | HKD | 0.153 | 0.153 | 0.137 | 0.139 | 0.1298 | -0.004 (-2.80%) | 1,380,000 |
11 Jan 2019 | HKD | 0.145 | 0.145 | 0.137 | 0.143 | 0.1336 | 0.0 (0.0%) | 1,440,000 |
10 Jan 2019 | HKD | 0.138 | 0.143 | 0.132 | 0.143 | 0.1336 | +0.005 (+3.62%) | 1,020,000 |
9 Jan 2019 | HKD | 0.147 | 0.148 | 0.135 | 0.138 | 0.1289 | -0.007 (-4.83%) | 1,630,000 |
8 Jan 2019 | HKD | 0.142 | 0.149 | 0.135 | 0.145 | 0.1355 | +0.002 (+1.40%) | 1,110,000 |
7 Jan 2019 | HKD | 0.147 | 0.147 | 0.143 | 0.143 | 0.1336 | -0.007 (-4.67%) | 210,000 |
4 Jan 2019 | HKD | 0.151 | 0.151 | 0.15 | 0.15 | 0.1401 | +0.001 (+0.67%) | 620,000 |
3 Jan 2019 | HKD | 0.16 | 0.16 | 0.149 | 0.149 | 0.1392 | -0.001 (-0.67%) | 2,220,000 |
2 Jan 2019 | HKD | 0.14 | 0.15 | 0.135 | 0.15 | 0.1401 | +0.005 (+3.45%) | 2,390,000 |
1 Jan 2019 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.1355 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.156 | 0.156 | 0.145 | 0.145 | 0.1355 | -0.01 (-6.45%) | 170,000 |
28 Dec 2018 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.1448 | -0.004 (-2.52%) | 0 |
27 Dec 2018 | HKD | 0.148 | 0.159 | 0.147 | 0.159 | 0.1485 | +0.001 (+0.63%) | 170,000 |
24 Dec 2018 | HKD | 0.165 | 0.165 | 0.158 | 0.158 | 0.1476 | 0.0 (0.0%) | 670,000 |
21 Dec 2018 | HKD | 0.16 | 0.16 | 0.149 | 0.158 | 0.1476 | +0.002 (+1.28%) | 840,000 |
20 Dec 2018 | HKD | 0.156 | 0.16 | 0.144 | 0.156 | 0.1457 | +0.003 (+1.96%) | 1,140,000 |
19 Dec 2018 | HKD | 0.153 | 0.153 | 0.148 | 0.153 | 0.1429 | -0.003 (-1.92%) | 570,000 |
18 Dec 2018 | HKD | 0.155 | 0.156 | 0.148 | 0.156 | 0.1457 | -0.002 (-1.27%) | 530,000 |
17 Dec 2018 | HKD | 0.151 | 0.158 | 0.149 | 0.158 | 0.1476 | +0.005 (+3.27%) | 290,000 |
14 Dec 2018 | HKD | 0.149 | 0.158 | 0.147 | 0.153 | 0.1429 | 0.0 (0.0%) | 1,040,000 |
13 Dec 2018 | HKD | 0.159 | 0.164 | 0.152 | 0.153 | 0.1429 | +0.002 (+1.32%) | 9,160,000 |
12 Dec 2018 | HKD | 0.148 | 0.155 | 0.147 | 0.151 | 0.1411 | +0.001 (+0.67%) | 1,350,000 |
11 Dec 2018 | HKD | 0.143 | 0.156 | 0.143 | 0.15 | 0.1401 | 0.0 (0.0%) | 300,000 |
10 Dec 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.1401 | 0.0 (0.0%) | 0 |
7 Dec 2018 | HKD | 0.152 | 0.152 | 0.145 | 0.15 | 0.1401 | -0.007 (-4.46%) | 1,130,000 |