Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 0.455 | 0.475 | 0.43 | 0.47 | 0.47 | +0.015 (+3.30%) | 19,200,000 |
1 Feb 2019 | HKD | 0.41 | 0.475 | 0.41 | 0.455 | 0.455 | +0.05 (+12.35%) | 17,240,000 |
31 Jan 2019 | HKD | 0.39 | 0.42 | 0.38 | 0.405 | 0.405 | +0.015 (+3.85%) | 9,136,000 |
30 Jan 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,088,000 |
29 Jan 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 2,264,000 |
28 Jan 2019 | HKD | 0.395 | 0.395 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,928,000 |
25 Jan 2019 | HKD | 0.385 | 0.395 | 0.375 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,704,000 |
24 Jan 2019 | HKD | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,576,000 |
23 Jan 2019 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 1,640,000 |
22 Jan 2019 | HKD | 0.38 | 0.39 | 0.35 | 0.38 | 0.38 | 0.0 (0.0%) | 3,464,000 |
21 Jan 2019 | HKD | 0.39 | 0.4 | 0.365 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,672,000 |
18 Jan 2019 | HKD | 0.375 | 0.42 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 3,752,000 |
17 Jan 2019 | HKD | 0.38 | 0.395 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 3,664,000 |
16 Jan 2019 | HKD | 0.385 | 0.405 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 2,312,000 |
15 Jan 2019 | HKD | 0.405 | 0.41 | 0.38 | 0.38 | 0.38 | -0.025 (-6.17%) | 2,992,000 |
14 Jan 2019 | HKD | 0.405 | 0.425 | 0.385 | 0.405 | 0.405 | -0.015 (-3.57%) | 4,504,000 |
11 Jan 2019 | HKD | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -0.04 (-8.70%) | 8,808,000 |
10 Jan 2019 | HKD | 0.455 | 0.49 | 0.435 | 0.46 | 0.46 | +0.015 (+3.37%) | 13,624,000 |
9 Jan 2019 | HKD | 0.455 | 0.51 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 18,008,000 |
8 Jan 2019 | HKD | 0.52 | 0.56 | 0.445 | 0.46 | 0.46 | -0.025 (-5.15%) | 42,028,000 |
7 Jan 2019 | HKD | 0.345 | 0.495 | 0.345 | 0.485 | 0.485 | +0.14 (+40.58%) | 72,440,000 |
4 Jan 2019 | HKD | 0.35 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 9,248,000 |
3 Jan 2019 | HKD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.02 (-5.41%) | 17,160,000 |
2 Jan 2019 | HKD | 0.36 | 0.475 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 61,094,000 |
1 Jan 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.34 | 0.395 | 0.32 | 0.36 | 0.36 | +0.015 (+4.35%) | 10,696,000 |
28 Dec 2018 | HKD | 0.315 | 0.385 | 0.3 | 0.345 | 0.345 | +0.03 (+9.52%) | 19,216,000 |
27 Dec 2018 | HKD | 0.35 | 0.355 | 0.31 | 0.315 | 0.315 | -0.03 (-8.70%) | 6,008,000 |
24 Dec 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,240,000 |
21 Dec 2018 | HKD | 0.35 | 0.38 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 5,512,000 |