Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.6 | 0.61 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 128,000 |
18 Jan 2019 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 248,000 |
17 Jan 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 168,000 |
16 Jan 2019 | HKD | 0.64 | 0.66 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 480,000 |
15 Jan 2019 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 312,000 |
14 Jan 2019 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 208,000 |
11 Jan 2019 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 88,000 |
10 Jan 2019 | HKD | 0.67 | 0.68 | 0.63 | 0.68 | 0.68 | +0.01 (+1.49%) | 96,000 |
9 Jan 2019 | HKD | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 136,000 |
8 Jan 2019 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 328,000 |
7 Jan 2019 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | +0.01 (+1.49%) | 672,000 |
4 Jan 2019 | HKD | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 728,000 |
3 Jan 2019 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 3,112,000 |
2 Jan 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 280,000 |
1 Jan 2019 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | +0.03 (+4.41%) | 64,000 |
28 Dec 2018 | HKD | 0.7 | 0.71 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 2,704,000 |
27 Dec 2018 | HKD | 0.73 | 0.75 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 696,000 |
24 Dec 2018 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 152,000 |
21 Dec 2018 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 64,000 |
20 Dec 2018 | HKD | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 80,000 |
19 Dec 2018 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,384,000 |
18 Dec 2018 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 208,000 |
17 Dec 2018 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 336,000 |
14 Dec 2018 | HKD | 0.78 | 0.81 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,776,000 |
13 Dec 2018 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,488,000 |
12 Dec 2018 | HKD | 0.8 | 0.85 | 0.78 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,440,000 |
11 Dec 2018 | HKD | 0.7 | 0.8 | 0.7 | 0.76 | 0.76 | +0.04 (+5.56%) | 2,008,000 |
10 Dec 2018 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 376,000 |
7 Dec 2018 | HKD | 0.68 | 0.75 | 0.68 | 0.74 | 0.74 | +0.07 (+10.45%) | 9,016,000 |