Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.54 | 0.59 | 0.5 | 0.51 | 0.3096 | -0.03 (-5.56%) | 5,544,000 |
18 Jan 2019 | HKD | 0.5 | 0.55 | 0.5 | 0.54 | 0.3279 | +0.03 (+5.88%) | 664,000 |
17 Jan 2019 | HKD | 0.52 | 0.53 | 0.48 | 0.51 | 0.3096 | -0.02 (-3.77%) | 5,892,000 |
16 Jan 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.3218 | 0.0 (0.0%) | 0 |
15 Jan 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.3218 | -0.01 (-1.85%) | 3,424,000 |
14 Jan 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.3279 | +0.01 (+1.89%) | 1,256,000 |
11 Jan 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.3218 | -0.01 (-1.85%) | 2,340,000 |
10 Jan 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.3279 | 0.0 (0.0%) | 1,596,000 |
9 Jan 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.3279 | +0.01 (+1.89%) | 1,648,000 |
8 Jan 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.3218 | 0.0 (0.0%) | 2,048,000 |
7 Jan 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.3218 | 0.0 (0.0%) | 1,140,000 |
4 Jan 2019 | HKD | 0.55 | 0.56 | 0.495 | 0.53 | 0.3218 | 0.0 (0.0%) | 7,776,000 |
3 Jan 2019 | HKD | 0.56 | 0.56 | 0.485 | 0.53 | 0.3218 | -0.03 (-5.36%) | 6,480,000 |
2 Jan 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.34 | 0.0 (0.0%) | 248,000 |
1 Jan 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.34 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.34 | +0.01 (+1.82%) | 32,000 |
28 Dec 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.3339 | 0.0 (0.0%) | 0 |
27 Dec 2018 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.3339 | 0.0 (0.0%) | 1,408,000 |
24 Dec 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.3339 | +0.01 (+1.85%) | 4,944,000 |
21 Dec 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.3279 | 0.0 (0.0%) | 0 |
20 Dec 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.3279 | 0.0 (0.0%) | 68,000 |
19 Dec 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.3279 | 0.0 (0.0%) | 1,916,000 |
18 Dec 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.3279 | 0.0 (0.0%) | 0 |
17 Dec 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.3279 | 0.0 (0.0%) | 56,000 |
14 Dec 2018 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.3279 | 0.0 (0.0%) | 112,000 |
13 Dec 2018 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.3279 | 0.0 (0.0%) | 504,000 |
12 Dec 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.3279 | 0.0 (0.0%) | 652,000 |
11 Dec 2018 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.3279 | 0.0 (0.0%) | 404,000 |
10 Dec 2018 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.3279 | -0.01 (-1.82%) | 144,000 |
7 Dec 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.3339 | +0.01 (+1.85%) | 32,836,000 |