Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
3 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
2 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 20,000 |
1 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 16,000 |
27 Dec 2018 | HKD | 0.5 | 0.55 | 0.465 | 0.53 | 0.53 | +0.03 (+6%) | 8,000 |
24 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
20 Dec 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 166,000 |
19 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
18 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
17 Dec 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 152,000 |
14 Dec 2018 | HKD | 0.54 | 0.54 | 0.49 | 0.53 | 0.53 | -0.01 (-1.85%) | 12,000 |
13 Dec 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 7,000 |
12 Dec 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 5,000 |
11 Dec 2018 | HKD | 0.52 | 0.52 | 0.465 | 0.52 | 0.52 | 0.0 (0.0%) | 798,000 |
10 Dec 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 128,000 |
7 Dec 2018 | HKD | 0.49 | 0.52 | 0.465 | 0.52 | 0.52 | -0.02 (-3.70%) | 281,000 |
6 Dec 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
5 Dec 2018 | HKD | 0.52 | 0.54 | 0.465 | 0.54 | 0.54 | -0.01 (-1.82%) | 55,000 |
4 Dec 2018 | HKD | 0.49 | 0.56 | 0.49 | 0.55 | 0.55 | +0.07 (+14.58%) | 1,002,000 |
3 Dec 2018 | HKD | 0.445 | 0.485 | 0.445 | 0.48 | 0.48 | +0.03 (+6.67%) | 104,000 |
30 Nov 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
29 Nov 2018 | HKD | 0.485 | 0.49 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 421,000 |
28 Nov 2018 | HKD | 0.445 | 0.54 | 0.445 | 0.5 | 0.5 | -0.01 (-1.96%) | 458,000 |
27 Nov 2018 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 45,000 |
26 Nov 2018 | HKD | 0.55 | 0.6 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 323,000 |