Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 420,000 |
18 Jan 2019 | HKD | 0.49 | 0.49 | 0.445 | 0.48 | 0.48 | 0.0 (0.0%) | 620,000 |
17 Jan 2019 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | +0.02 (+4.35%) | 772,000 |
16 Jan 2019 | HKD | 0.465 | 0.485 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 930,580 |
15 Jan 2019 | HKD | 0.46 | 0.47 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 472,000 |
14 Jan 2019 | HKD | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 472,000 |
11 Jan 2019 | HKD | 0.475 | 0.495 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,040,000 |
10 Jan 2019 | HKD | 0.45 | 0.485 | 0.435 | 0.475 | 0.475 | +0.04 (+9.20%) | 1,352,000 |
9 Jan 2019 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 600,000 |
8 Jan 2019 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 780,000 |
7 Jan 2019 | HKD | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 700,000 |
4 Jan 2019 | HKD | 0.45 | 0.475 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 204,000 |
3 Jan 2019 | HKD | 0.465 | 0.48 | 0.44 | 0.445 | 0.445 | -0.025 (-5.32%) | 1,370,000 |
2 Jan 2019 | HKD | 0.48 | 0.52 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 779,961 |
1 Jan 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.48 | 0.51 | 0.47 | 0.485 | 0.485 | +0.025 (+5.43%) | 553,046 |
28 Dec 2018 | HKD | 0.48 | 0.495 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 340,000 |
27 Dec 2018 | HKD | 0.49 | 0.5 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 796,000 |
24 Dec 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 44,000 |
21 Dec 2018 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 400,000 |
20 Dec 2018 | HKD | 0.52 | 0.54 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,248,000 |
19 Dec 2018 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 571,788 |
18 Dec 2018 | HKD | 0.56 | 0.56 | 0.5 | 0.52 | 0.52 | -0.06 (-10.34%) | 1,100,000 |
17 Dec 2018 | HKD | 0.57 | 0.6 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 889,078 |
14 Dec 2018 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 756,000 |
13 Dec 2018 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 380,000 |
12 Dec 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 588,000 |
11 Dec 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 641,445 |
10 Dec 2018 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,484,000 |
7 Dec 2018 | HKD | 0.61 | 0.62 | 0.57 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,368,000 |