Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | HKD | 0.22 | 0.22 | 0.206 | 0.214 | 0.214 | -0.006 (-2.73%) | 705,000 |
29 Jan 2019 | HKD | 0.204 | 0.22 | 0.2 | 0.22 | 0.22 | +0.002 (+0.92%) | 411,000 |
28 Jan 2019 | HKD | 0.2 | 0.23 | 0.2 | 0.218 | 0.218 | +0.003 (+1.40%) | 198,000 |
25 Jan 2019 | HKD | 0.191 | 0.215 | 0.191 | 0.215 | 0.215 | -0.007 (-3.15%) | 16,000 |
24 Jan 2019 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 0 |
23 Jan 2019 | HKD | 0.21 | 0.222 | 0.21 | 0.222 | 0.222 | +0.002 (+0.91%) | 70,000 |
22 Jan 2019 | HKD | 0.205 | 0.22 | 0.2 | 0.22 | 0.22 | +0.005 (+2.33%) | 372,000 |
21 Jan 2019 | HKD | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 229,000 |
18 Jan 2019 | HKD | 0.225 | 0.237 | 0.205 | 0.22 | 0.22 | -0.018 (-7.56%) | 671,000 |
17 Jan 2019 | HKD | 0.24 | 0.24 | 0.235 | 0.238 | 0.238 | +0.003 (+1.28%) | 106,000 |
16 Jan 2019 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 211,000 |
15 Jan 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
14 Jan 2019 | HKD | 0.229 | 0.24 | 0.229 | 0.24 | 0.24 | +0.011 (+4.80%) | 237,000 |
11 Jan 2019 | HKD | 0.23 | 0.23 | 0.229 | 0.229 | 0.229 | +0.004 (+1.78%) | 344,000 |
10 Jan 2019 | HKD | 0.227 | 0.227 | 0.224 | 0.225 | 0.225 | -0.002 (-0.88%) | 336,000 |
9 Jan 2019 | HKD | 0.226 | 0.227 | 0.226 | 0.227 | 0.227 | -0.012 (-5.02%) | 171,000 |
8 Jan 2019 | HKD | 0.237 | 0.239 | 0.237 | 0.239 | 0.239 | +0.004 (+1.70%) | 109,000 |
7 Jan 2019 | HKD | 0.235 | 0.235 | 0.234 | 0.235 | 0.235 | +0.009 (+3.98%) | 63,000 |
4 Jan 2019 | HKD | 0.23 | 0.23 | 0.226 | 0.226 | 0.226 | -0.009 (-3.83%) | 24,000 |
3 Jan 2019 | HKD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 143,000 |
2 Jan 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 40,000 |
1 Jan 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.24 | 0.241 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 75,000 |
27 Dec 2018 | HKD | 0.245 | 0.247 | 0.24 | 0.24 | 0.24 | -0.007 (-2.83%) | 175,000 |
24 Dec 2018 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | -0.002 (-0.80%) | 51,000 |
21 Dec 2018 | HKD | 0.255 | 0.255 | 0.249 | 0.249 | 0.249 | -0.001 (-0.40%) | 220,000 |
20 Dec 2018 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 236,000 |
19 Dec 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
18 Dec 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |