Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 59,000 |
30 Jan 2019 | HKD | 0.65 | 0.69 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 12,000 |
29 Jan 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | -0.03 (-4.41%) | 355,000 |
25 Jan 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
24 Jan 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 18,000 |
23 Jan 2019 | HKD | 0.64 | 0.68 | 0.63 | 0.68 | 0.68 | +0.04 (+6.25%) | 32,000 |
22 Jan 2019 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 196,000 |
21 Jan 2019 | HKD | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | +0.02 (+3.03%) | 11,000 |
18 Jan 2019 | HKD | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 191,000 |
17 Jan 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
16 Jan 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
15 Jan 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
14 Jan 2019 | HKD | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -0.04 (-5.80%) | 37,000 |
11 Jan 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
10 Jan 2019 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 14,000 |
9 Jan 2019 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 32,000 |
8 Jan 2019 | HKD | 0.62 | 0.75 | 0.62 | 0.7 | 0.7 | +0.06 (+9.38%) | 259,000 |
7 Jan 2019 | HKD | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 13,000 |
4 Jan 2019 | HKD | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -0.03 (-4.48%) | 221,000 |
3 Jan 2019 | HKD | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 103,000 |
2 Jan 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.05 (-7.35%) | 66,000 |
1 Jan 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 24,000 |
28 Dec 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
27 Dec 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
24 Dec 2018 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 73,000 |
21 Dec 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
20 Dec 2018 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 210,000 |
19 Dec 2018 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 61,000 |