Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 120,000 |
1 Feb 2019 | HKD | 0.31 | 0.32 | 0.27 | 0.32 | 0.32 | 0.0 (0.0%) | 240,000 |
31 Jan 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 100,000 |
30 Jan 2019 | HKD | 0.32 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 2,000 |
29 Jan 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.32 | 0.335 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 488,000 |
24 Jan 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 100,000 |
23 Jan 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 40,000 |
22 Jan 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 20,000 |
21 Jan 2019 | HKD | 0.31 | 0.33 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 233,000 |
18 Jan 2019 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -0.005 (-1.49%) | 51,500 |
17 Jan 2019 | HKD | 0.32 | 0.335 | 0.31 | 0.335 | 0.335 | +0.01 (+3.08%) | 575,000 |
16 Jan 2019 | HKD | 0.31 | 0.325 | 0.27 | 0.325 | 0.325 | 0.0 (0.0%) | 498,500 |
15 Jan 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
14 Jan 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
10 Jan 2019 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 115,000 |
9 Jan 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
8 Jan 2019 | HKD | 0.305 | 0.325 | 0.305 | 0.325 | 0.325 | +0.005 (+1.56%) | 30,000 |
7 Jan 2019 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 2,000 |
4 Jan 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
3 Jan 2019 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 46,000 |
2 Jan 2019 | HKD | 0.285 | 0.325 | 0.285 | 0.325 | 0.325 | +0.005 (+1.56%) | 136,000 |
1 Jan 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
27 Dec 2018 | HKD | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | +0.01 (+3.23%) | 110,000 |
24 Dec 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 30,000 |