Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
30 Jan 2019 | HKD | 0.61 | 0.63 | 0.56 | 0.57 | 0.57 | -0.04 (-6.56%) | 428,000 |
29 Jan 2019 | HKD | 0.6 | 0.62 | 0.58 | 0.61 | 0.61 | +0.02 (+3.39%) | 180,000 |
28 Jan 2019 | HKD | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 158,000 |
25 Jan 2019 | HKD | 0.55 | 0.61 | 0.52 | 0.58 | 0.58 | +0.03 (+5.45%) | 1,184,000 |
24 Jan 2019 | HKD | 0.56 | 0.59 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 898,000 |
23 Jan 2019 | HKD | 0.53 | 0.57 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 470,000 |
22 Jan 2019 | HKD | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 844,000 |
21 Jan 2019 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 870,000 |
18 Jan 2019 | HKD | 0.51 | 0.53 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 876,000 |
17 Jan 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 982,000 |
16 Jan 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 520,000 |
15 Jan 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
14 Jan 2019 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 90,000 |
11 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
10 Jan 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 108,000 |
9 Jan 2019 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 78,000 |
8 Jan 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
7 Jan 2019 | HKD | 0.485 | 0.5 | 0.485 | 0.485 | 0.485 | +0.01 (+2.11%) | 42,000 |
4 Jan 2019 | HKD | 0.49 | 0.5 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 212,000 |
3 Jan 2019 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 286,000 |
2 Jan 2019 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 72,000 |
1 Jan 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
28 Dec 2018 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 76,000 |
27 Dec 2018 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 8,000 |
24 Dec 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
21 Dec 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 10,000 |
20 Dec 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
19 Dec 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |