Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | HKD | 0.58 | 0.66 | 0.58 | 0.64 | 0.64 | +0.07 (+12.28%) | 1,225,000 |
14 Feb 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 248,000 |
13 Feb 2019 | HKD | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 237,000 |
12 Feb 2019 | HKD | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 147,000 |
11 Feb 2019 | HKD | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 432,000 |
8 Feb 2019 | HKD | 0.56 | 0.6 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 676,000 |
7 Feb 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.57 | 0.62 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 99,000 |
1 Feb 2019 | HKD | 0.54 | 0.6 | 0.54 | 0.59 | 0.59 | +0.05 (+9.26%) | 577,000 |
31 Jan 2019 | HKD | 0.67 | 0.67 | 0.54 | 0.54 | 0.54 | -0.13 (-19.40%) | 5,523,000 |
30 Jan 2019 | HKD | 0.7 | 0.74 | 0.66 | 0.67 | 0.67 | -0.05 (-6.94%) | 2,562,000 |
29 Jan 2019 | HKD | 0.76 | 0.76 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 2,737,000 |
28 Jan 2019 | HKD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 2,205,000 |
25 Jan 2019 | HKD | 0.7 | 0.71 | 0.64 | 0.7 | 0.7 | 0.0 (0.0%) | 1,023,000 |
24 Jan 2019 | HKD | 0.61 | 0.77 | 0.61 | 0.7 | 0.7 | +0.1 (+16.67%) | 7,659,000 |
23 Jan 2019 | HKD | 0.6 | 0.7 | 0.52 | 0.6 | 0.6 | +0.115 (+23.71%) | 3,260,000 |
22 Jan 2019 | HKD | 0.45 | 0.485 | 0.45 | 0.485 | 0.485 | 0.0 (0.0%) | 65,000 |
21 Jan 2019 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 9,000 |
18 Jan 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
17 Jan 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
16 Jan 2019 | HKD | 0.455 | 0.485 | 0.45 | 0.485 | 0.485 | -0.01 (-2.02%) | 68,000 |
15 Jan 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
14 Jan 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 80,000 |
10 Jan 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 25,000 |
9 Jan 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
8 Jan 2019 | HKD | 0.495 | 0.495 | 0.465 | 0.49 | 0.49 | +0.02 (+4.26%) | 97,000 |
7 Jan 2019 | HKD | 0.465 | 0.47 | 0.425 | 0.47 | 0.47 | -0.03 (-6%) | 159,000 |