Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2019 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 728,000 |
11 Feb 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 342,000 |
8 Feb 2019 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 244,000 |
7 Feb 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.61 | 0.64 | 0.59 | 0.64 | 0.64 | +0.02 (+3.23%) | 1,036,000 |
31 Jan 2019 | HKD | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | +0.03 (+5.08%) | 450,000 |
30 Jan 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 258,000 |
29 Jan 2019 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 894,000 |
28 Jan 2019 | HKD | 0.58 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 1,464,000 |
25 Jan 2019 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 210,000 |
24 Jan 2019 | HKD | 0.58 | 0.62 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 282,000 |
23 Jan 2019 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 168,000 |
22 Jan 2019 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 30,000 |
21 Jan 2019 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 356,000 |
18 Jan 2019 | HKD | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 268,000 |
17 Jan 2019 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 288,000 |
16 Jan 2019 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 952,000 |
15 Jan 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 338,000 |
14 Jan 2019 | HKD | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,196,000 |
11 Jan 2019 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 528,000 |
10 Jan 2019 | HKD | 0.63 | 0.64 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 1,130,000 |
9 Jan 2019 | HKD | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | +0.04 (+6.67%) | 578,000 |
8 Jan 2019 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 136,000 |
7 Jan 2019 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,596,000 |
4 Jan 2019 | HKD | 0.64 | 0.64 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,098,000 |
3 Jan 2019 | HKD | 0.57 | 0.72 | 0.57 | 0.61 | 0.61 | +0.06 (+10.91%) | 2,808,000 |
2 Jan 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 248,000 |