Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 99,000 |
24 Jan 2019 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 42,000 |
23 Jan 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 30,000 |
22 Jan 2019 | HKD | 0.51 | 0.65 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 42,000 |
21 Jan 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 6,000 |
18 Jan 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 36,000 |
17 Jan 2019 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.04 (+7.84%) | 504,000 |
16 Jan 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,263,000 |
15 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 553,000 |
14 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 12,000 |
11 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 180,000 |
10 Jan 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 741,000 |
9 Jan 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 96,000 |
8 Jan 2019 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,032,000 |
7 Jan 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 348,000 |
4 Jan 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 54,000 |
3 Jan 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 111,000 |
2 Jan 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 105,000 |
1 Jan 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 480,000 |
28 Dec 2018 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 597,000 |
27 Dec 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 552,000 |
24 Dec 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 141,000 |
20 Dec 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 255,000 |
19 Dec 2018 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 33,000 |
18 Dec 2018 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 339,000 |
17 Dec 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 852,000 |
14 Dec 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 390,000 |