Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 0.92 | 0.92 | 0.82 | 0.84 | 16.416 | 0.0 (0.0%) | 85,000 |
30 Jan 2019 | HKD | 0.95 | 0.95 | 0.8 | 0.84 | 16.416 | +0.03 (+3.70%) | 372,500 |
29 Jan 2019 | HKD | 0.75 | 0.99 | 0.75 | 0.81 | 15.8297 | +0.06 (+8%) | 225,000 |
28 Jan 2019 | HKD | 0.74 | 0.75 | 0.69 | 0.75 | 14.6571 | +0.05 (+7.14%) | 195,000 |
25 Jan 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 13.68 | 0.0 (0.0%) | 15,000 |
24 Jan 2019 | HKD | 0.71 | 0.71 | 0.65 | 0.7 | 13.68 | -0.01 (-1.41%) | 82,500 |
23 Jan 2019 | HKD | 0.74 | 0.74 | 0.71 | 0.71 | 13.8754 | 0.0 (0.0%) | 5,000 |
22 Jan 2019 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 13.8754 | 0.0 (0.0%) | 0 |
21 Jan 2019 | HKD | 0.75 | 0.75 | 0.71 | 0.71 | 13.8754 | +0.01 (+1.43%) | 2,500 |
18 Jan 2019 | HKD | 0.68 | 0.71 | 0.67 | 0.7 | 13.68 | -0.05 (-6.67%) | 150,000 |
17 Jan 2019 | HKD | 0.72 | 0.76 | 0.65 | 0.75 | 14.6571 | 0.0 (0.0%) | 720,000 |
16 Jan 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 14.6571 | 0.0 (0.0%) | 0 |
15 Jan 2019 | HKD | 0.73 | 0.76 | 0.72 | 0.75 | 14.6571 | +0.01 (+1.35%) | 130,000 |
14 Jan 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 14.4617 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.71 | 0.78 | 0.7 | 0.74 | 14.4617 | -0.05 (-6.33%) | 1,692,500 |
10 Jan 2019 | HKD | 0.74 | 0.81 | 0.74 | 0.79 | 15.4389 | +0.09 (+12.86%) | 12,500 |
9 Jan 2019 | HKD | 0.85 | 0.85 | 0.7 | 0.7 | 13.68 | -0.09 (-11.39%) | 157,500 |
8 Jan 2019 | HKD | 0.75 | 0.79 | 0.75 | 0.79 | 15.4389 | -0.02 (-2.47%) | 12,500 |
7 Jan 2019 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 15.8297 | +0.03 (+3.85%) | 2,500 |
4 Jan 2019 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 15.2434 | 0.0 (0.0%) | 0 |
3 Jan 2019 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 15.2434 | -0.02 (-2.50%) | 12,500 |
2 Jan 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 15.6343 | 0.0 (0.0%) | 0 |
1 Jan 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 15.6343 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.79 | 0.84 | 0.79 | 0.8 | 15.6343 | +0.06 (+8.11%) | 7,500 |
28 Dec 2018 | HKD | 0.77 | 0.83 | 0.73 | 0.74 | 14.4617 | -0.08 (-9.76%) | 65,000 |
27 Dec 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 16.0251 | 0.0 (0.0%) | 0 |
24 Dec 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 16.0251 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 16.0251 | +0.04 (+5.13%) | 2,500 |
20 Dec 2018 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 15.2434 | -0.02 (-2.50%) | 17,500 |
19 Dec 2018 | HKD | 0.75 | 0.84 | 0.75 | 0.8 | 15.6343 | +0.06 (+8.11%) | 7,500 |