Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | HKD | 0.075 | 0.08 | 0.075 | 0.077 | 0.077 | -0.003 (-3.75%) | 910,000 |
29 Jan 2019 | HKD | 0.079 | 0.085 | 0.079 | 0.08 | 0.08 | 0.0 (0.0%) | 1,060,000 |
28 Jan 2019 | HKD | 0.074 | 0.08 | 0.074 | 0.08 | 0.08 | 0.0 (0.0%) | 50,000 |
25 Jan 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.002 (+2.56%) | 630,000 |
24 Jan 2019 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 0.078 | -0.001 (-1.27%) | 880,000 |
23 Jan 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
22 Jan 2019 | HKD | 0.075 | 0.08 | 0.072 | 0.079 | 0.079 | -0.001 (-1.25%) | 785,000 |
21 Jan 2019 | HKD | 0.085 | 0.085 | 0.075 | 0.08 | 0.08 | +0.005 (+6.67%) | 1,756,000 |
18 Jan 2019 | HKD | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 1,295,000 |
17 Jan 2019 | HKD | 0.072 | 0.072 | 0.069 | 0.07 | 0.07 | -0.008 (-10.26%) | 4,560,000 |
16 Jan 2019 | HKD | 0.075 | 0.081 | 0.073 | 0.078 | 0.078 | +0.001 (+1.30%) | 20,000 |
15 Jan 2019 | HKD | 0.072 | 0.077 | 0.072 | 0.077 | 0.077 | -0.001 (-1.28%) | 71,000 |
14 Jan 2019 | HKD | 0.073 | 0.08 | 0.073 | 0.078 | 0.078 | +0.002 (+2.63%) | 45,000 |
11 Jan 2019 | HKD | 0.068 | 0.076 | 0.067 | 0.076 | 0.076 | +0.004 (+5.56%) | 675,000 |
10 Jan 2019 | HKD | 0.077 | 0.077 | 0.071 | 0.072 | 0.072 | +0.001 (+1.41%) | 75,000 |
9 Jan 2019 | HKD | 0.073 | 0.073 | 0.069 | 0.071 | 0.071 | -0.007 (-8.97%) | 100,000 |
8 Jan 2019 | HKD | 0.071 | 0.078 | 0.066 | 0.078 | 0.078 | -0.001 (-1.27%) | 1,580,000 |
7 Jan 2019 | HKD | 0.066 | 0.08 | 0.066 | 0.079 | 0.079 | +0.001 (+1.28%) | 14,000 |
4 Jan 2019 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | -0.002 (-2.50%) | 165,000 |
3 Jan 2019 | HKD | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 10,000 |
2 Jan 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
1 Jan 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.0 (0.0%) | 185,000 |
28 Dec 2018 | HKD | 0.071 | 0.08 | 0.071 | 0.08 | 0.08 | +0.001 (+1.27%) | 255,000 |
27 Dec 2018 | HKD | 0.064 | 0.079 | 0.064 | 0.079 | 0.079 | 0.0 (0.0%) | 125,000 |
24 Dec 2018 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.08 | 0.08 | 0.079 | 0.079 | 0.079 | +0.001 (+1.28%) | 5,000 |
20 Dec 2018 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
19 Dec 2018 | HKD | 0.08 | 0.08 | 0.074 | 0.078 | 0.078 | -0.001 (-1.27%) | 215,000 |
18 Dec 2018 | HKD | 0.08 | 0.08 | 0.068 | 0.079 | 0.079 | +0.002 (+2.60%) | 1,070,000 |