Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 0.225 | 0.23 | 0.225 | 0.227 | 0.227 | 0.0 (0.0%) | 3,870,000 |
30 Jan 2019 | HKD | 0.225 | 0.229 | 0.225 | 0.227 | 0.227 | +0.004 (+1.79%) | 3,350,000 |
29 Jan 2019 | HKD | 0.225 | 0.226 | 0.222 | 0.223 | 0.223 | 0.0 (0.0%) | 2,680,000 |
28 Jan 2019 | HKD | 0.225 | 0.232 | 0.222 | 0.223 | 0.223 | -0.002 (-0.89%) | 4,810,000 |
25 Jan 2019 | HKD | 0.225 | 0.228 | 0.222 | 0.225 | 0.225 | -0.001 (-0.44%) | 2,650,000 |
24 Jan 2019 | HKD | 0.225 | 0.23 | 0.221 | 0.226 | 0.226 | +0.001 (+0.44%) | 2,530,000 |
23 Jan 2019 | HKD | 0.223 | 0.226 | 0.22 | 0.225 | 0.225 | +0.003 (+1.35%) | 2,890,000 |
22 Jan 2019 | HKD | 0.223 | 0.223 | 0.221 | 0.222 | 0.222 | -0.003 (-1.33%) | 2,330,000 |
21 Jan 2019 | HKD | 0.225 | 0.226 | 0.222 | 0.225 | 0.225 | 0.0 (0.0%) | 4,140,000 |
18 Jan 2019 | HKD | 0.222 | 0.228 | 0.222 | 0.225 | 0.225 | +0.002 (+0.90%) | 7,760,000 |
17 Jan 2019 | HKD | 0.226 | 0.229 | 0.222 | 0.223 | 0.223 | -0.002 (-0.89%) | 11,210,000 |
16 Jan 2019 | HKD | 0.228 | 0.228 | 0.223 | 0.225 | 0.225 | -0.002 (-0.88%) | 12,750,000 |
15 Jan 2019 | HKD | 0.22 | 0.236 | 0.22 | 0.227 | 0.227 | -0.003 (-1.30%) | 13,980,000 |
14 Jan 2019 | HKD | 0.23 | 0.236 | 0.227 | 0.23 | 0.23 | -0.003 (-1.29%) | 7,420,000 |
11 Jan 2019 | HKD | 0.236 | 0.238 | 0.23 | 0.233 | 0.233 | -0.001 (-0.43%) | 5,290,000 |
10 Jan 2019 | HKD | 0.235 | 0.239 | 0.234 | 0.234 | 0.234 | -0.001 (-0.43%) | 5,220,000 |
9 Jan 2019 | HKD | 0.232 | 0.237 | 0.23 | 0.235 | 0.235 | +0.003 (+1.29%) | 7,360,000 |
8 Jan 2019 | HKD | 0.225 | 0.234 | 0.225 | 0.232 | 0.232 | +0.007 (+3.11%) | 8,620,000 |
7 Jan 2019 | HKD | 0.223 | 0.228 | 0.221 | 0.225 | 0.225 | +0.005 (+2.27%) | 5,990,000 |
4 Jan 2019 | HKD | 0.22 | 0.226 | 0.22 | 0.22 | 0.22 | -0.003 (-1.35%) | 8,520,000 |
3 Jan 2019 | HKD | 0.226 | 0.228 | 0.21 | 0.223 | 0.223 | -0.004 (-1.76%) | 27,740,000 |
2 Jan 2019 | HKD | 0.232 | 0.233 | 0.225 | 0.227 | 0.227 | -0.003 (-1.30%) | 5,700,000 |
1 Jan 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.229 | 0.235 | 0.229 | 0.23 | 0.23 | +0.001 (+0.44%) | 9,990,000 |
28 Dec 2018 | HKD | 0.234 | 0.234 | 0.228 | 0.229 | 0.229 | -0.002 (-0.87%) | 8,910,000 |
27 Dec 2018 | HKD | 0.235 | 0.242 | 0.228 | 0.231 | 0.231 | -0.004 (-1.70%) | 9,090,000 |
24 Dec 2018 | HKD | 0.23 | 0.239 | 0.23 | 0.235 | 0.235 | +0.001 (+0.43%) | 5,730,000 |
21 Dec 2018 | HKD | 0.231 | 0.238 | 0.226 | 0.234 | 0.234 | +0.001 (+0.43%) | 16,100,000 |
20 Dec 2018 | HKD | 0.247 | 0.249 | 0.23 | 0.233 | 0.233 | -0.015 (-6.05%) | 45,920,000 |
19 Dec 2018 | HKD | 0.255 | 0.255 | 0.244 | 0.248 | 0.248 | -0.007 (-2.75%) | 141,820,000 |