Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.285 | 0.295 | 0.255 | 0.27 | 0.27 | -0.005 (-1.82%) | 8,898,000 |
1 Mar 2019 | HKD | 0.214 | 0.29 | 0.2 | 0.275 | 0.275 | +0.06 (+27.91%) | 19,812,000 |
28 Feb 2019 | HKD | 0.225 | 0.225 | 0.209 | 0.215 | 0.215 | -0.019 (-8.12%) | 11,010,000 |
27 Feb 2019 | HKD | 0.243 | 0.243 | 0.227 | 0.234 | 0.234 | -0.011 (-4.49%) | 7,130,000 |
26 Feb 2019 | HKD | 0.24 | 0.245 | 0.234 | 0.245 | 0.245 | -0.001 (-0.41%) | 9,246,000 |
25 Feb 2019 | HKD | 0.243 | 0.246 | 0.24 | 0.246 | 0.246 | -0.004 (-1.60%) | 8,318,000 |
22 Feb 2019 | HKD | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 5,076,010 |
21 Feb 2019 | HKD | 0.25 | 0.255 | 0.243 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,306,000 |
20 Feb 2019 | HKD | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 1,968,000 |
19 Feb 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,414,000 |
18 Feb 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 722,000 |
15 Feb 2019 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,580,000 |
14 Feb 2019 | HKD | 0.25 | 0.26 | 0.246 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,024,000 |
13 Feb 2019 | HKD | 0.244 | 0.255 | 0.244 | 0.255 | 0.255 | +0.005 (+2%) | 1,488,000 |
12 Feb 2019 | HKD | 0.255 | 0.255 | 0.239 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,864,000 |
11 Feb 2019 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 710,000 |
8 Feb 2019 | HKD | 0.26 | 0.265 | 0.25 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,616,000 |
7 Feb 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 706,000 |
1 Feb 2019 | HKD | 0.275 | 0.275 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 2,772,000 |
31 Jan 2019 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 4,966,000 |
30 Jan 2019 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,148,000 |
29 Jan 2019 | HKD | 0.305 | 0.305 | 0.275 | 0.285 | 0.285 | -0.03 (-9.52%) | 13,520,000 |
28 Jan 2019 | HKD | 0.285 | 0.315 | 0.27 | 0.315 | 0.315 | +0.025 (+8.62%) | 9,760,000 |
25 Jan 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,158,000 |
24 Jan 2019 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | -0.005 (-1.64%) | 9,182,000 |
23 Jan 2019 | HKD | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 11,108,000 |
22 Jan 2019 | HKD | 0.315 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 10,286,000 |