Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.044 | 0.046 | 0.041 | 0.046 | 0.92 | -0.001 (-2.13%) | 103,600 |
18 Jan 2019 | HKD | 0.046 | 0.047 | 0.044 | 0.047 | 0.94 | 0.0 (0.0%) | 130,400 |
17 Jan 2019 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.94 | -0.001 (-2.08%) | 96,800 |
16 Jan 2019 | HKD | 0.049 | 0.049 | 0.045 | 0.048 | 0.96 | -0.001 (-2.04%) | 292,800 |
15 Jan 2019 | HKD | 0.048 | 0.049 | 0.047 | 0.049 | 0.98 | +0.001 (+2.08%) | 52,000 |
14 Jan 2019 | HKD | 0.049 | 0.049 | 0.048 | 0.048 | 0.96 | -0.001 (-2.04%) | 25,600 |
11 Jan 2019 | HKD | 0.048 | 0.049 | 0.048 | 0.049 | 0.98 | +0.001 (+2.08%) | 16,000 |
10 Jan 2019 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.96 | 0.0 (0.0%) | 0 |
9 Jan 2019 | HKD | 0.047 | 0.05 | 0.047 | 0.048 | 0.96 | 0.0 (0.0%) | 95,200 |
8 Jan 2019 | HKD | 0.049 | 0.049 | 0.048 | 0.048 | 0.96 | -0.002 (-4%) | 43,200 |
7 Jan 2019 | HKD | 0.049 | 0.05 | 0.049 | 0.05 | 1 | -0.002 (-3.85%) | 59,200 |
4 Jan 2019 | HKD | 0.05 | 0.052 | 0.05 | 0.052 | 1.04 | +0.001 (+1.96%) | 26,800 |
3 Jan 2019 | HKD | 0.053 | 0.053 | 0.051 | 0.051 | 1.02 | 0.0 (0.0%) | 16,000 |
2 Jan 2019 | HKD | 0.052 | 0.052 | 0.049 | 0.051 | 1.02 | -0.002 (-3.77%) | 122,000 |
1 Jan 2019 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 1.06 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.048 | 0.053 | 0.048 | 0.053 | 1.06 | +0.005 (+10.42%) | 21,200 |
28 Dec 2018 | HKD | 0.049 | 0.053 | 0.048 | 0.048 | 0.96 | -0.001 (-2.04%) | 150,400 |
27 Dec 2018 | HKD | 0.051 | 0.051 | 0.049 | 0.049 | 0.98 | -0.002 (-3.92%) | 35,600 |
24 Dec 2018 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 1.02 | 0.0 (0.0%) | 25,200 |
21 Dec 2018 | HKD | 0.049 | 0.051 | 0.049 | 0.051 | 1.02 | -0.002 (-3.77%) | 39,600 |
20 Dec 2018 | HKD | 0.052 | 0.054 | 0.05 | 0.053 | 1.06 | +0.001 (+1.92%) | 340,800 |
19 Dec 2018 | HKD | 0.048 | 0.052 | 0.048 | 0.052 | 1.04 | +0.003 (+6.12%) | 50,800 |
18 Dec 2018 | HKD | 0.051 | 0.051 | 0.049 | 0.049 | 0.98 | -0.004 (-7.55%) | 51,600 |
17 Dec 2018 | HKD | 0.053 | 0.053 | 0.051 | 0.053 | 1.06 | -0.002 (-3.64%) | 94,400 |
14 Dec 2018 | HKD | 0.056 | 0.056 | 0.053 | 0.055 | 1.1 | 0.0 (0.0%) | 190,525 |
13 Dec 2018 | HKD | 0.059 | 0.064 | 0.053 | 0.055 | 1.1 | -0.004 (-6.78%) | 925,200 |
12 Dec 2018 | HKD | 0.051 | 0.075 | 0.048 | 0.059 | 1.18 | +0.006 (+11.32%) | 1,232,000 |
11 Dec 2018 | HKD | 0.052 | 0.053 | 0.049 | 0.053 | 1.06 | +0.003 (+6%) | 350,000 |
10 Dec 2018 | HKD | 0.051 | 0.052 | 0.049 | 0.05 | 1 | -0.004 (-7.41%) | 74,000 |
7 Dec 2018 | HKD | 0.054 | 0.057 | 0.052 | 0.054 | 1.08 | -0.003 (-5.26%) | 130,400 |