Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 4.95 | 0.0 (0.0%) | 218,000 |
29 Jan 2019 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 4.95 | 0.0 (0.0%) | 4,832,000 |
28 Jan 2019 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 4.95 | 0.0 (0.0%) | 1,852,000 |
25 Jan 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 4.95 | +0.005 (+1.02%) | 1,094,000 |
24 Jan 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 4.9 | -0.005 (-1.01%) | 210,000 |
23 Jan 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 1,128,000 |
22 Jan 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 4.95 | -0.005 (-1%) | 138,000 |
21 Jan 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 1,536,000 |
18 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 44,000 |
17 Jan 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 1,414,000 |
16 Jan 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 5 | +0.005 (+1.01%) | 214,000 |
15 Jan 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 4.95 | +0.005 (+1.02%) | 986,000 |
14 Jan 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 544,000 |
11 Jan 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 4.9 | -0.005 (-1.01%) | 940,000 |
10 Jan 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 292,000 |
9 Jan 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 214,000 |
8 Jan 2019 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 4.95 | +0.005 (+1.02%) | 1,722,000 |
7 Jan 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.49 | 4.9 | -0.01 (-2%) | 3,194,000 |
4 Jan 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 5 | 0.0 (0.0%) | 734,000 |
3 Jan 2019 | HKD | 0.495 | 0.5 | 0.485 | 0.5 | 5 | +0.01 (+2.04%) | 37,628,000 |
2 Jan 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 4.9 | -0.005 (-1.01%) | 678,000 |
1 Jan 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 4.95 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 838,000 |
28 Dec 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 4.95 | -0.005 (-1%) | 898,000 |
27 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 366,000 |
24 Dec 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 5 | -0.01 (-1.96%) | 270,000 |
21 Dec 2018 | HKD | 0.49 | 0.51 | 0.485 | 0.51 | 5.1 | +0.01 (+2%) | 4,068,000 |
20 Dec 2018 | HKD | 0.495 | 0.5 | 0.48 | 0.5 | 5 | 0.0 (0.0%) | 1,196,000 |
19 Dec 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 2,502,000 |
18 Dec 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 16,592,000 |