Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.88 | 0.9 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 524,000 |
1 Mar 2019 | HKD | 0.91 | 0.94 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 280,000 |
28 Feb 2019 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 65,000 |
27 Feb 2019 | HKD | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | -0.02 (-2.11%) | 156,000 |
26 Feb 2019 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
25 Feb 2019 | HKD | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 98,000 |
22 Feb 2019 | HKD | 0.91 | 0.94 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 272,000 |
21 Feb 2019 | HKD | 0.93 | 0.98 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 398,000 |
20 Feb 2019 | HKD | 1 | 1 | 0.9 | 0.93 | 0.93 | -0.07 (-7.00%) | 466,000 |
19 Feb 2019 | HKD | 0.98 | 1.05 | 0.92 | 1 | 1 | +0.02 (+2.04%) | 194,000 |
18 Feb 2019 | HKD | 1 | 1.06 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 192,000 |
15 Feb 2019 | HKD | 0.98 | 1.03 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 214,000 |
14 Feb 2019 | HKD | 1 | 1.03 | 0.97 | 1 | 1 | 0.0 (0.0%) | 248,000 |
13 Feb 2019 | HKD | 0.86 | 1.04 | 0.82 | 1 | 1 | +0.17 (+20.48%) | 858,000 |
12 Feb 2019 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 98,000 |
11 Feb 2019 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 148,000 |
8 Feb 2019 | HKD | 0.78 | 0.85 | 0.78 | 0.83 | 0.83 | +0.02 (+2.47%) | 27,000 |
7 Feb 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
31 Jan 2019 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 168,000 |
30 Jan 2019 | HKD | 0.82 | 0.85 | 0.8 | 0.85 | 0.85 | +0.03 (+3.66%) | 172,000 |
29 Jan 2019 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 72,000 |
28 Jan 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.84 | 0.84 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 112,000 |
24 Jan 2019 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 76,000 |
23 Jan 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 2,000 |
22 Jan 2019 | HKD | 0.86 | 0.89 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 40,000 |