Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 2,090,000 |
30 Jan 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 136,000 |
29 Jan 2019 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 152,000 |
28 Jan 2019 | HKD | 0.51 | 0.52 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 122,000 |
25 Jan 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,460,000 |
24 Jan 2019 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 196,000 |
23 Jan 2019 | HKD | 0.5 | 0.51 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,346,000 |
22 Jan 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 84,000 |
21 Jan 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 140,000 |
18 Jan 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 8,000 |
17 Jan 2019 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,320,000 |
16 Jan 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 472,000 |
15 Jan 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 736,000 |
14 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 196,000 |
10 Jan 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,226,000 |
9 Jan 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 592,000 |
8 Jan 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 70,000 |
7 Jan 2019 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 252,000 |
4 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 6,000 |
3 Jan 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 354,000 |
2 Jan 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
1 Jan 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 52,000 |
28 Dec 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 213,000 |
27 Dec 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 668,000 |
24 Dec 2018 | HKD | 0.5 | 0.53 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 700,000 |
21 Dec 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 450,000 |
20 Dec 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
19 Dec 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |