Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | HKD | 0.73 | 0.75 | 0.69 | 0.73 | 0.73 | -0.01 (-1.35%) | 75,000 |
28 Jan 2019 | HKD | 0.77 | 0.77 | 0.68 | 0.74 | 0.74 | 0.0 (0.0%) | 201,000 |
25 Jan 2019 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 21,000 |
24 Jan 2019 | HKD | 0.75 | 0.79 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 204,000 |
23 Jan 2019 | HKD | 0.71 | 0.78 | 0.7 | 0.75 | 0.75 | +0.04 (+5.63%) | 639,000 |
22 Jan 2019 | HKD | 0.69 | 0.73 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 132,000 |
21 Jan 2019 | HKD | 0.72 | 0.75 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 345,000 |
18 Jan 2019 | HKD | 0.65 | 0.74 | 0.65 | 0.71 | 0.71 | +0.06 (+9.23%) | 300,000 |
17 Jan 2019 | HKD | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 114,000 |
16 Jan 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
15 Jan 2019 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 81,000 |
14 Jan 2019 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 39,000 |
11 Jan 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.02 (+3.03%) | 171,000 |
10 Jan 2019 | HKD | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | +0.02 (+3.13%) | 402,000 |
9 Jan 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 0 |
8 Jan 2019 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 294,000 |
7 Jan 2019 | HKD | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | +0.02 (+3.03%) | 102,000 |
4 Jan 2019 | HKD | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | +0.02 (+3.13%) | 36,000 |
3 Jan 2019 | HKD | 0.6 | 0.66 | 0.6 | 0.64 | 0.64 | +0.03 (+4.92%) | 930,000 |
2 Jan 2019 | HKD | 0.64 | 0.65 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 213,000 |
1 Jan 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 51,000 |
28 Dec 2018 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | -0.04 (-5.88%) | 414,000 |
27 Dec 2018 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 57,000 |
24 Dec 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 87,000 |
21 Dec 2018 | HKD | 0.68 | 0.76 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 507,000 |
20 Dec 2018 | HKD | 0.73 | 0.75 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 459,000 |
19 Dec 2018 | HKD | 0.74 | 0.77 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 864,000 |
18 Dec 2018 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 45,000 |
17 Dec 2018 | HKD | 0.74 | 0.75 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 183,000 |