Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.129 | 0.158 | 0.129 | 0.15 | 0.75 | +0.021 (+16.28%) | 2,620,000 |
1 Mar 2019 | HKD | 0.126 | 0.13 | 0.123 | 0.129 | 0.645 | +0.001 (+0.78%) | 8,003,000 |
28 Feb 2019 | HKD | 0.123 | 0.133 | 0.123 | 0.128 | 0.64 | +0.006 (+4.92%) | 1,618,000 |
27 Feb 2019 | HKD | 0.128 | 0.135 | 0.122 | 0.122 | 0.61 | -0.004 (-3.17%) | 9,804,000 |
26 Feb 2019 | HKD | 0.137 | 0.138 | 0.126 | 0.126 | 0.63 | -0.004 (-3.08%) | 644,000 |
25 Feb 2019 | HKD | 0.13 | 0.142 | 0.125 | 0.13 | 0.65 | +0.008 (+6.56%) | 1,520,000 |
22 Feb 2019 | HKD | 0.129 | 0.13 | 0.122 | 0.122 | 0.61 | -0.003 (-2.40%) | 3,912,000 |
21 Feb 2019 | HKD | 0.124 | 0.127 | 0.123 | 0.125 | 0.625 | +0.003 (+2.46%) | 360,000 |
20 Feb 2019 | HKD | 0.125 | 0.129 | 0.122 | 0.122 | 0.61 | -0.002 (-1.61%) | 476,000 |
19 Feb 2019 | HKD | 0.121 | 0.128 | 0.121 | 0.124 | 0.62 | +0.002 (+1.64%) | 1,176,000 |
18 Feb 2019 | HKD | 0.119 | 0.123 | 0.119 | 0.122 | 0.61 | +0.005 (+4.27%) | 1,041,000 |
15 Feb 2019 | HKD | 0.111 | 0.12 | 0.11 | 0.117 | 0.585 | +0.002 (+1.74%) | 1,088,000 |
14 Feb 2019 | HKD | 0.12 | 0.122 | 0.115 | 0.115 | 0.575 | +0.001 (+0.88%) | 1,620,000 |
13 Feb 2019 | HKD | 0.112 | 0.118 | 0.112 | 0.114 | 0.57 | +0.002 (+1.79%) | 1,616,000 |
12 Feb 2019 | HKD | 0.11 | 0.113 | 0.105 | 0.112 | 0.56 | -0.006 (-5.08%) | 8,326,000 |
11 Feb 2019 | HKD | 0.112 | 0.12 | 0.112 | 0.118 | 0.59 | +0.003 (+2.61%) | 596,000 |
8 Feb 2019 | HKD | 0.112 | 0.119 | 0.111 | 0.115 | 0.575 | +0.004 (+3.60%) | 464,000 |
7 Feb 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.555 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.555 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.555 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.11 | 0.112 | 0.109 | 0.111 | 0.555 | -0.005 (-4.31%) | 1,812,000 |
1 Feb 2019 | HKD | 0.11 | 0.12 | 0.11 | 0.116 | 0.58 | +0.003 (+2.65%) | 9,128,000 |
31 Jan 2019 | HKD | 0.116 | 0.124 | 0.113 | 0.113 | 0.565 | -0.002 (-1.74%) | 14,447,000 |
30 Jan 2019 | HKD | 0.116 | 0.117 | 0.115 | 0.115 | 0.575 | -0.002 (-1.71%) | 1,208,000 |
29 Jan 2019 | HKD | 0.108 | 0.12 | 0.099 | 0.117 | 0.585 | -0.003 (-2.50%) | 12,212,000 |
28 Jan 2019 | HKD | 0.122 | 0.127 | 0.116 | 0.12 | 0.6 | -0.002 (-1.64%) | 616,000 |
25 Jan 2019 | HKD | 0.127 | 0.127 | 0.118 | 0.122 | 0.61 | -0.005 (-3.94%) | 934,000 |
24 Jan 2019 | HKD | 0.117 | 0.135 | 0.117 | 0.127 | 0.635 | +0.009 (+7.63%) | 2,184,000 |
23 Jan 2019 | HKD | 0.136 | 0.136 | 0.116 | 0.118 | 0.59 | -0.018 (-13.24%) | 3,360,000 |
22 Jan 2019 | HKD | 0.124 | 0.152 | 0.123 | 0.136 | 0.68 | -0.008 (-5.56%) | 12,944,000 |