Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 368,000 |
30 Jan 2019 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.03 (+4%) | 224,000 |
29 Jan 2019 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 52,000 |
28 Jan 2019 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 120,000 |
25 Jan 2019 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 56,000 |
24 Jan 2019 | HKD | 0.72 | 0.79 | 0.72 | 0.77 | 0.77 | +0.05 (+6.94%) | 448,000 |
23 Jan 2019 | HKD | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 78,000 |
22 Jan 2019 | HKD | 0.78 | 0.78 | 0.67 | 0.7 | 0.7 | -0.09 (-11.39%) | 378,000 |
21 Jan 2019 | HKD | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 140,000 |
18 Jan 2019 | HKD | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 480,000 |
17 Jan 2019 | HKD | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 326,000 |
16 Jan 2019 | HKD | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 118,000 |
15 Jan 2019 | HKD | 0.83 | 0.86 | 0.8 | 0.84 | 0.84 | +0.01 (+1.20%) | 342,000 |
14 Jan 2019 | HKD | 0.85 | 0.85 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 704,000 |
11 Jan 2019 | HKD | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | +0.07 (+8.86%) | 2,962,000 |
10 Jan 2019 | HKD | 0.71 | 0.79 | 0.69 | 0.79 | 0.79 | +0.08 (+11.27%) | 1,606,000 |
9 Jan 2019 | HKD | 0.68 | 0.72 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 664,000 |
8 Jan 2019 | HKD | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 176,000 |
7 Jan 2019 | HKD | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 632,000 |
4 Jan 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 134,000 |
3 Jan 2019 | HKD | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 256,000 |
2 Jan 2019 | HKD | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 0.0 (0.0%) | 372,000 |
1 Jan 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 84,000 |
28 Dec 2018 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 890,000 |
27 Dec 2018 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 220,000 |
24 Dec 2018 | HKD | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 760,000 |
21 Dec 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 378,000 |
20 Dec 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 284,000 |
19 Dec 2018 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 106,000 |