Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 100,000 |
18 Jan 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 350,000 |
17 Jan 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 210,000 |
16 Jan 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 80,000 |
15 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 20,000 |
14 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 100,000 |
11 Jan 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 150,000 |
10 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 20,000 |
9 Jan 2019 | HKD | 0.52 | 0.55 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 220,000 |
8 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 150,000 |
7 Jan 2019 | HKD | 0.54 | 0.54 | 0.495 | 0.51 | 0.51 | -0.07 (-12.07%) | 2,170,000 |
4 Jan 2019 | HKD | 0.57 | 0.6 | 0.53 | 0.58 | 0.58 | -0.03 (-4.92%) | 380,000 |
3 Jan 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 10,000 |
2 Jan 2019 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 200,000 |
1 Jan 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 410,000 |
28 Dec 2018 | HKD | 0.6 | 0.61 | 0.55 | 0.61 | 0.61 | +0.03 (+5.17%) | 570,000 |
27 Dec 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 150,000 |
24 Dec 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
20 Dec 2018 | HKD | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | +0.05 (+9.80%) | 340,000 |
19 Dec 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 160,000 |
18 Dec 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 380,000 |
17 Dec 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 220,000 |
14 Dec 2018 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 250,000 |
13 Dec 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 210,000 |
12 Dec 2018 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 130,000 |
11 Dec 2018 | HKD | 0.55 | 0.57 | 0.5 | 0.54 | 0.54 | -0.04 (-6.90%) | 490,000 |
10 Dec 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 0 |
7 Dec 2018 | HKD | 0.54 | 0.6 | 0.52 | 0.6 | 0.6 | +0.06 (+11.11%) | 100,000 |