Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.23 | 0.247 | 0.23 | 0.247 | 0.2394 | -0.003 (-1.20%) | 14,000 |
18 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2423 | 0.0 (0.0%) | 0 |
17 Jan 2019 | HKD | 0.23 | 0.25 | 0.23 | 0.25 | 0.2423 | +0.015 (+6.38%) | 14,000 |
16 Jan 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2278 | -0.002 (-0.84%) | 40,000 |
15 Jan 2019 | HKD | 0.24 | 0.241 | 0.23 | 0.237 | 0.2297 | -0.018 (-7.06%) | 446,000 |
14 Jan 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2471 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2471 | 0.0 (0.0%) | 0 |
10 Jan 2019 | HKD | 0.255 | 0.26 | 0.246 | 0.255 | 0.2471 | 0.0 (0.0%) | 230,000 |
9 Jan 2019 | HKD | 0.241 | 0.255 | 0.24 | 0.255 | 0.2471 | +0.015 (+6.25%) | 106,000 |
8 Jan 2019 | HKD | 0.246 | 0.255 | 0.24 | 0.24 | 0.2326 | -0.006 (-2.44%) | 350,000 |
7 Jan 2019 | HKD | 0.3 | 0.305 | 0.245 | 0.246 | 0.2384 | -0.029 (-10.55%) | 3,782,000 |
4 Jan 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2665 | 0.0 (0.0%) | 50,000 |
3 Jan 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2665 | 0.0 (0.0%) | 0 |
2 Jan 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.2665 | -0.005 (-1.79%) | 1,060,000 |
1 Jan 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2714 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2714 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2714 | +0.005 (+1.82%) | 280,000 |
27 Dec 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 0.2665 | -0.015 (-5.17%) | 980,000 |
24 Dec 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2811 | 0.0 (0.0%) | 10,000 |
21 Dec 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2811 | 0.0 (0.0%) | 50,000 |
20 Dec 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2811 | 0.0 (0.0%) | 0 |
19 Dec 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2811 | -0.005 (-1.69%) | 100,000 |
18 Dec 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.2859 | 0.0 (0.0%) | 0 |
17 Dec 2018 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.2859 | +0.005 (+1.72%) | 34,000 |
14 Dec 2018 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.2811 | 0.0 (0.0%) | 98,000 |
13 Dec 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2811 | 0.0 (0.0%) | 0 |
12 Dec 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2811 | 0.0 (0.0%) | 0 |
11 Dec 2018 | HKD | 0.305 | 0.325 | 0.29 | 0.29 | 0.2811 | -0.01 (-3.33%) | 904,000 |
10 Dec 2018 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.2908 | +0.005 (+1.69%) | 1,368,000 |
7 Dec 2018 | HKD | 0.285 | 0.305 | 0.285 | 0.295 | 0.2859 | 0.0 (0.0%) | 3,450,000 |