Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.485 | 0.49 | 0.44 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,108,000 |
18 Jan 2019 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 56,000 |
17 Jan 2019 | HKD | 0.49 | 0.5 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 336,000 |
16 Jan 2019 | HKD | 0.49 | 0.54 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 434,000 |
15 Jan 2019 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 208,000 |
14 Jan 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 48,000 |
11 Jan 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 134,600 |
10 Jan 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.03 (+6.12%) | 16,000 |
9 Jan 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 80,000 |
8 Jan 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 104,000 |
7 Jan 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 136,000 |
4 Jan 2019 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 159,000 |
3 Jan 2019 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 584,030 |
2 Jan 2019 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 192,000 |
1 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 432,000 |
27 Dec 2018 | HKD | 0.51 | 0.52 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,348,140 |
24 Dec 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 392,400 |
21 Dec 2018 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 2,954,000 |
20 Dec 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 568,000 |
19 Dec 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 576,000 |
18 Dec 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 648,000 |
17 Dec 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 584,000 |
14 Dec 2018 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 720,000 |
13 Dec 2018 | HKD | 0.54 | 0.6 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 6,101,605 |
12 Dec 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 536,000 |
11 Dec 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 280,000 |
10 Dec 2018 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 816,000 |
7 Dec 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,040,000 |