Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.003 (+3.90%) | 0 |
30 Jan 2019 | HKD | 0.071 | 0.077 | 0.071 | 0.077 | 0.077 | +0.002 (+2.67%) | 857,088 |
29 Jan 2019 | HKD | 0.077 | 0.078 | 0.074 | 0.075 | 0.075 | 0.0 (0.0%) | 386,000 |
28 Jan 2019 | HKD | 0.077 | 0.077 | 0.074 | 0.075 | 0.075 | 0.0 (0.0%) | 766,000 |
25 Jan 2019 | HKD | 0.072 | 0.08 | 0.072 | 0.075 | 0.075 | +0.003 (+4.17%) | 2,638,000 |
24 Jan 2019 | HKD | 0.07 | 0.073 | 0.069 | 0.072 | 0.072 | +0.001 (+1.41%) | 586,000 |
23 Jan 2019 | HKD | 0.069 | 0.073 | 0.069 | 0.071 | 0.071 | +0.001 (+1.43%) | 144,000 |
22 Jan 2019 | HKD | 0.072 | 0.073 | 0.07 | 0.07 | 0.07 | -0.002 (-2.78%) | 238,000 |
21 Jan 2019 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.002 (-2.70%) | 8,000 |
18 Jan 2019 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 426,000 |
17 Jan 2019 | HKD | 0.071 | 0.074 | 0.07 | 0.074 | 0.074 | +0.003 (+4.23%) | 266,000 |
16 Jan 2019 | HKD | 0.071 | 0.074 | 0.07 | 0.071 | 0.071 | 0.0 (0.0%) | 850,000 |
15 Jan 2019 | HKD | 0.071 | 0.075 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 58,806 |
14 Jan 2019 | HKD | 0.07 | 0.073 | 0.07 | 0.071 | 0.071 | +0.001 (+1.43%) | 884,000 |
11 Jan 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.001 (+1.45%) | 0 |
10 Jan 2019 | HKD | 0.066 | 0.071 | 0.064 | 0.069 | 0.069 | +0.003 (+4.55%) | 1,318,000 |
9 Jan 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 40,000 |
8 Jan 2019 | HKD | 0.067 | 0.067 | 0.065 | 0.066 | 0.066 | -0.001 (-1.49%) | 212,000 |
7 Jan 2019 | HKD | 0.066 | 0.067 | 0.066 | 0.067 | 0.067 | 0.0 (0.0%) | 12,000 |
4 Jan 2019 | HKD | 0.071 | 0.071 | 0.067 | 0.067 | 0.067 | -0.003 (-4.29%) | 966,000 |
3 Jan 2019 | HKD | 0.066 | 0.073 | 0.065 | 0.07 | 0.07 | +0.004 (+6.06%) | 1,140,000 |
2 Jan 2019 | HKD | 0.069 | 0.069 | 0.066 | 0.066 | 0.066 | -0.004 (-5.71%) | 920,000 |
1 Jan 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.002 (+2.94%) | 0 |
31 Dec 2018 | HKD | 0.07 | 0.07 | 0.063 | 0.068 | 0.068 | +0.001 (+1.49%) | 590,000 |
28 Dec 2018 | HKD | 0.067 | 0.067 | 0.065 | 0.067 | 0.067 | 0.0 (0.0%) | 1,030,000 |
27 Dec 2018 | HKD | 0.068 | 0.068 | 0.067 | 0.067 | 0.067 | -0.002 (-2.90%) | 130,102 |
24 Dec 2018 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | +0.002 (+2.99%) | 82,000 |
21 Dec 2018 | HKD | 0.068 | 0.068 | 0.067 | 0.067 | 0.067 | -0.006 (-8.22%) | 20,000 |
20 Dec 2018 | HKD | 0.074 | 0.074 | 0.073 | 0.073 | 0.073 | +0.003 (+4.29%) | 122,000 |
19 Dec 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |