Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | +0.06 (+12%) | 188,000 |
17 Jan 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 100,000 |
16 Jan 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 78,000 |
15 Jan 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 10,000 |
14 Jan 2019 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 168,000 |
11 Jan 2019 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 188,000 |
10 Jan 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 20,000 |
9 Jan 2019 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 224,000 |
8 Jan 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 62,000 |
7 Jan 2019 | HKD | 0.51 | 0.57 | 0.5 | 0.56 | 0.56 | +0.06 (+12%) | 210,000 |
4 Jan 2019 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 256,000 |
3 Jan 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 38,000 |
2 Jan 2019 | HKD | 0.52 | 0.57 | 0.5 | 0.56 | 0.56 | +0.01 (+1.82%) | 274,000 |
1 Jan 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 64,000 |
28 Dec 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 4,000 |
27 Dec 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 182,000 |
24 Dec 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 30,000 |
21 Dec 2018 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 64,000 |
20 Dec 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 150,000 |
19 Dec 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 40,000 |
18 Dec 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 280,000 |
17 Dec 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 172,000 |
14 Dec 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 116,000 |
13 Dec 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 238,000 |
12 Dec 2018 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 116,000 |
11 Dec 2018 | HKD | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | +0.01 (+1.72%) | 34,000 |
10 Dec 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 2,000 |
7 Dec 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 40,000 |
6 Dec 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 106,000 |