Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.6417 | 0.0 (0.0%) | 769,200 |
1 Mar 2019 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.6417 | -0.01 (-1.28%) | 146,400 |
28 Feb 2019 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.65 | -0.01 (-1.27%) | 38,400 |
27 Feb 2019 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.6583 | +0.01 (+1.28%) | 607,200 |
26 Feb 2019 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.65 | 0.0 (0.0%) | 196,800 |
25 Feb 2019 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.65 | 0.0 (0.0%) | 325,200 |
22 Feb 2019 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.65 | -0.02 (-2.50%) | 226,200 |
21 Feb 2019 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.6667 | +0.02 (+2.56%) | 436,800 |
20 Feb 2019 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.65 | -0.01 (-1.27%) | 120,000 |
19 Feb 2019 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.6583 | 0.0 (0.0%) | 54,000 |
18 Feb 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.6583 | +0.01 (+1.28%) | 286,800 |
15 Feb 2019 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.65 | -0.01 (-1.27%) | 560,400 |
14 Feb 2019 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.6583 | -0.02 (-2.47%) | 1,993,225 |
13 Feb 2019 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.675 | -0.01 (-1.22%) | 1,138,801 |
12 Feb 2019 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.6833 | -0.01 (-1.20%) | 852,000 |
11 Feb 2019 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.6917 | +0.01 (+1.22%) | 273,600 |
8 Feb 2019 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.6833 | -0.01 (-1.20%) | 549,600 |
7 Feb 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.6917 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.6917 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.6917 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.6917 | 0.0 (0.0%) | 33,600 |
1 Feb 2019 | HKD | 0.79 | 0.84 | 0.79 | 0.83 | 0.6917 | +0.03 (+3.75%) | 3,543,602 |
31 Jan 2019 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.6667 | -0.02 (-2.44%) | 1,545,601 |
30 Jan 2019 | HKD | 0.79 | 0.82 | 0.78 | 0.82 | 0.6833 | +0.04 (+5.13%) | 3,259,801 |
29 Jan 2019 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.65 | -0.01 (-1.27%) | 2,238,001 |
28 Jan 2019 | HKD | 0.84 | 0.85 | 0.79 | 0.79 | 0.6583 | -0.05 (-5.95%) | 3,457,202 |
25 Jan 2019 | HKD | 0.83 | 0.86 | 0.83 | 0.84 | 0.7 | +0.02 (+2.44%) | 2,936,401 |
24 Jan 2019 | HKD | 0.85 | 0.86 | 0.82 | 0.82 | 0.6833 | -0.03 (-3.53%) | 1,429,201 |
23 Jan 2019 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.7083 | +0.01 (+1.19%) | 3,951,602 |
22 Jan 2019 | HKD | 0.88 | 0.89 | 0.83 | 0.84 | 0.7 | -0.04 (-4.55%) | 8,528,404 |