Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 0.238 | 0.241 | 0.232 | 0.24 | 0.24 | +0.002 (+0.84%) | 2,600,000 |
28 Feb 2019 | HKD | 0.235 | 0.241 | 0.234 | 0.238 | 0.238 | +0.003 (+1.28%) | 2,816,000 |
27 Feb 2019 | HKD | 0.27 | 0.27 | 0.225 | 0.235 | 0.235 | -0.035 (-12.96%) | 37,700,000 |
26 Feb 2019 | HKD | 0.26 | 0.275 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 4,928,000 |
25 Feb 2019 | HKD | 0.242 | 0.265 | 0.242 | 0.26 | 0.26 | +0.016 (+6.56%) | 7,780,000 |
22 Feb 2019 | HKD | 0.231 | 0.245 | 0.23 | 0.244 | 0.244 | +0.011 (+4.72%) | 6,994,000 |
21 Feb 2019 | HKD | 0.231 | 0.235 | 0.231 | 0.233 | 0.233 | +0.003 (+1.30%) | 4,880,000 |
20 Feb 2019 | HKD | 0.226 | 0.233 | 0.224 | 0.23 | 0.23 | +0.003 (+1.32%) | 5,280,000 |
19 Feb 2019 | HKD | 0.225 | 0.229 | 0.224 | 0.227 | 0.227 | +0.002 (+0.89%) | 5,070,000 |
18 Feb 2019 | HKD | 0.225 | 0.228 | 0.224 | 0.225 | 0.225 | +0.004 (+1.81%) | 5,958,000 |
15 Feb 2019 | HKD | 0.221 | 0.224 | 0.221 | 0.221 | 0.221 | -0.002 (-0.90%) | 490,000 |
14 Feb 2019 | HKD | 0.225 | 0.229 | 0.22 | 0.223 | 0.223 | -0.002 (-0.89%) | 1,610,000 |
13 Feb 2019 | HKD | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.003 (+1.35%) | 1,918,000 |
12 Feb 2019 | HKD | 0.235 | 0.236 | 0.218 | 0.222 | 0.222 | -0.006 (-2.63%) | 2,268,000 |
11 Feb 2019 | HKD | 0.226 | 0.23 | 0.221 | 0.228 | 0.228 | +0.002 (+0.88%) | 376,000 |
8 Feb 2019 | HKD | 0.229 | 0.236 | 0.226 | 0.226 | 0.226 | -0.003 (-1.31%) | 1,980,000 |
7 Feb 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.23 | 0.239 | 0.223 | 0.229 | 0.229 | +0.005 (+2.23%) | 1,640,000 |
1 Feb 2019 | HKD | 0.206 | 0.225 | 0.206 | 0.224 | 0.224 | +0.016 (+7.69%) | 12,114,000 |
31 Jan 2019 | HKD | 0.193 | 0.21 | 0.193 | 0.208 | 0.208 | +0.015 (+7.77%) | 3,620,000 |
30 Jan 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | -0.003 (-1.53%) | 400,000 |
29 Jan 2019 | HKD | 0.19 | 0.196 | 0.189 | 0.196 | 0.196 | +0.001 (+0.51%) | 3,290,000 |
28 Jan 2019 | HKD | 0.187 | 0.195 | 0.187 | 0.195 | 0.195 | +0.007 (+3.72%) | 5,950,000 |
25 Jan 2019 | HKD | 0.189 | 0.189 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 1,660,000 |
24 Jan 2019 | HKD | 0.191 | 0.192 | 0.188 | 0.188 | 0.188 | -0.001 (-0.53%) | 2,360,000 |
23 Jan 2019 | HKD | 0.188 | 0.191 | 0.186 | 0.189 | 0.189 | +0.001 (+0.53%) | 5,870,000 |
22 Jan 2019 | HKD | 0.189 | 0.189 | 0.188 | 0.188 | 0.188 | -0.002 (-1.05%) | 2,170,000 |
21 Jan 2019 | HKD | 0.194 | 0.194 | 0.187 | 0.19 | 0.19 | 0.0 (0.0%) | 3,420,000 |