Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.067 | 0.067 | 0.061 | 0.063 | 0.063 | -0.004 (-5.97%) | 1,630,000 |
18 Jan 2019 | HKD | 0.065 | 0.068 | 0.06 | 0.067 | 0.067 | +0.002 (+3.08%) | 1,250,000 |
17 Jan 2019 | HKD | 0.061 | 0.069 | 0.061 | 0.065 | 0.065 | -0.004 (-5.80%) | 804,000 |
16 Jan 2019 | HKD | 0.064 | 0.071 | 0.064 | 0.069 | 0.069 | +0.002 (+2.99%) | 646,000 |
15 Jan 2019 | HKD | 0.063 | 0.067 | 0.063 | 0.067 | 0.067 | -0.001 (-1.47%) | 136,000 |
14 Jan 2019 | HKD | 0.066 | 0.07 | 0.065 | 0.068 | 0.068 | +0.003 (+4.62%) | 1,568,000 |
11 Jan 2019 | HKD | 0.064 | 0.072 | 0.064 | 0.065 | 0.065 | +0.004 (+6.56%) | 2,634,000 |
10 Jan 2019 | HKD | 0.064 | 0.064 | 0.058 | 0.061 | 0.061 | -0.003 (-4.69%) | 1,348,000 |
9 Jan 2019 | HKD | 0.062 | 0.067 | 0.061 | 0.064 | 0.064 | +0.002 (+3.23%) | 2,120,000 |
8 Jan 2019 | HKD | 0.063 | 0.063 | 0.062 | 0.062 | 0.062 | -0.004 (-6.06%) | 106,000 |
7 Jan 2019 | HKD | 0.073 | 0.073 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 230,000 |
4 Jan 2019 | HKD | 0.061 | 0.066 | 0.061 | 0.066 | 0.066 | +0.001 (+1.54%) | 686,000 |
3 Jan 2019 | HKD | 0.072 | 0.072 | 0.065 | 0.065 | 0.065 | -0.008 (-10.96%) | 1,588,000 |
2 Jan 2019 | HKD | 0.071 | 0.074 | 0.066 | 0.073 | 0.073 | -0.001 (-1.35%) | 228,000 |
1 Jan 2019 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.064 | 0.074 | 0.064 | 0.074 | 0.074 | +0.008 (+12.12%) | 368,897 |
28 Dec 2018 | HKD | 0.069 | 0.072 | 0.063 | 0.066 | 0.066 | -0.003 (-4.35%) | 2,528,000 |
27 Dec 2018 | HKD | 0.082 | 0.082 | 0.069 | 0.069 | 0.069 | -0.011 (-13.75%) | 1,554,000 |
24 Dec 2018 | HKD | 0.085 | 0.089 | 0.077 | 0.08 | 0.08 | -0.003 (-3.61%) | 10,310,000 |
21 Dec 2018 | HKD | 0.077 | 0.083 | 0.076 | 0.083 | 0.083 | +0.002 (+2.47%) | 2,610,000 |
20 Dec 2018 | HKD | 0.077 | 0.085 | 0.073 | 0.081 | 0.081 | -0.002 (-2.41%) | 2,674,000 |
19 Dec 2018 | HKD | 0.08 | 0.085 | 0.076 | 0.083 | 0.083 | -0.004 (-4.60%) | 3,788,000 |
18 Dec 2018 | HKD | 0.097 | 0.098 | 0.08 | 0.087 | 0.087 | -0.006 (-6.45%) | 13,248,000 |
17 Dec 2018 | HKD | 0.091 | 0.099 | 0.088 | 0.093 | 0.093 | -0.001 (-1.06%) | 2,776,000 |
14 Dec 2018 | HKD | 0.093 | 0.101 | 0.09 | 0.094 | 0.094 | -0.004 (-4.08%) | 1,896,000 |
13 Dec 2018 | HKD | 0.104 | 0.104 | 0.098 | 0.098 | 0.098 | -0.002 (-2%) | 336,000 |
12 Dec 2018 | HKD | 0.097 | 0.105 | 0.095 | 0.1 | 0.1 | +0.002 (+2.04%) | 1,098,000 |
11 Dec 2018 | HKD | 0.099 | 0.104 | 0.097 | 0.098 | 0.098 | -0.001 (-1.01%) | 1,342,000 |
10 Dec 2018 | HKD | 0.1 | 0.108 | 0.097 | 0.099 | 0.099 | -0.002 (-1.98%) | 2,078,000 |
7 Dec 2018 | HKD | 0.102 | 0.102 | 0.098 | 0.101 | 0.101 | +0.001 (+1%) | 386,000 |