Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Dec 2018 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 92,000 |
4 Dec 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 230,000 |
3 Dec 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 580,000 |
30 Nov 2018 | HKD | 0.65 | 0.68 | 0.6 | 0.65 | 0.65 | -0.02 (-2.99%) | 244,000 |
29 Nov 2018 | HKD | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | -0.01 (-1.47%) | 220,000 |
28 Nov 2018 | HKD | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 522,000 |
27 Nov 2018 | HKD | 0.72 | 0.75 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,256,000 |
26 Nov 2018 | HKD | 0.68 | 0.73 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 1,550,000 |
23 Nov 2018 | HKD | 0.62 | 0.69 | 0.62 | 0.66 | 0.66 | +0.05 (+8.20%) | 702,000 |
22 Nov 2018 | HKD | 0.61 | 0.68 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 478,000 |