Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 372,000 |
17 Jan 2019 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 168,000 |
16 Jan 2019 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,014,000 |
15 Jan 2019 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 720,000 |
14 Jan 2019 | HKD | 0.6 | 0.64 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 3,228,000 |
11 Jan 2019 | HKD | 0.53 | 0.6 | 0.53 | 0.58 | 0.58 | +0.06 (+11.54%) | 5,904,000 |
10 Jan 2019 | HKD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 6,504,000 |
9 Jan 2019 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,538,000 |
8 Jan 2019 | HKD | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,906,000 |
7 Jan 2019 | HKD | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 138,000 |
4 Jan 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 66,000 |
3 Jan 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 240,000 |
2 Jan 2019 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,134,000 |
1 Jan 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 30,000 |
28 Dec 2018 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,806,000 |
27 Dec 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,218,000 |
24 Dec 2018 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 570,000 |
20 Dec 2018 | HKD | 0.5 | 0.52 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 1,488,000 |
19 Dec 2018 | HKD | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 1,374,000 |
18 Dec 2018 | HKD | 0.495 | 0.55 | 0.485 | 0.53 | 0.53 | +0.05 (+10.42%) | 2,244,000 |
17 Dec 2018 | HKD | 0.475 | 0.495 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 174,000 |
14 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 120,000 |
13 Dec 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 102,000 |
12 Dec 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 3,024,000 |
11 Dec 2018 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 450,000 |
10 Dec 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 3,912,000 |
7 Dec 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 6,444,000 |
6 Dec 2018 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 4,998,000 |