Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 60,000 |
18 Jan 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 30,000 |
17 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
16 Jan 2019 | HKD | 0.5 | 0.51 | 0.405 | 0.51 | 0.51 | 0.0 (0.0%) | 130,000 |
15 Jan 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 260,000 |
14 Jan 2019 | HKD | 0.54 | 0.55 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 440,000 |
11 Jan 2019 | HKD | 0.465 | 0.54 | 0.465 | 0.54 | 0.54 | +0.03 (+5.88%) | 580,000 |
10 Jan 2019 | HKD | 0.53 | 0.54 | 0.48 | 0.51 | 0.51 | -0.02 (-3.77%) | 180,000 |
9 Jan 2019 | HKD | 0.52 | 0.62 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 260,000 |
8 Jan 2019 | HKD | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 800,000 |
7 Jan 2019 | HKD | 0.55 | 0.55 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 500,000 |
4 Jan 2019 | HKD | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | -0.01 (-1.82%) | 190,000 |
3 Jan 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 20,000 |
2 Jan 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
1 Jan 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
27 Dec 2018 | HKD | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 20,000 |
24 Dec 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | +0.02 (+3.45%) | 50,000 |
20 Dec 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 20,000 |
19 Dec 2018 | HKD | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | +0.04 (+7.27%) | 70,000 |
18 Dec 2018 | HKD | 0.51 | 0.57 | 0.5 | 0.55 | 0.55 | -0.04 (-6.78%) | 520,000 |
17 Dec 2018 | HKD | 0.61 | 0.61 | 0.53 | 0.59 | 0.59 | -0.01 (-1.67%) | 170,000 |
14 Dec 2018 | HKD | 0.53 | 0.6 | 0.53 | 0.6 | 0.6 | +0.03 (+5.26%) | 220,000 |
13 Dec 2018 | HKD | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | -0.02 (-3.39%) | 80,000 |
12 Dec 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 10,000 |
11 Dec 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 110,000 |
10 Dec 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 10,000 |
7 Dec 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 330,000 |