Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | HKD | 9.63 | 9.74 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 280,000 |
14 Mar 2019 | HKD | 9.1 | 9.7 | 8.93 | 9.6 | 9.6 | +0.04 (+0.42%) | 480,000 |
13 Mar 2019 | HKD | 9.3 | 11.3 | 8.5 | 9.56 | 9.56 | +0.26 (+2.80%) | 1,924,490 |
12 Mar 2019 | HKD | 7.5 | 9.57 | 7.5 | 9.3 | 9.3 | +1.88 (+25.34%) | 1,862,000 |
11 Mar 2019 | HKD | 6.18 | 7.45 | 6.15 | 7.42 | 7.42 | +1.37 (+22.64%) | 2,124,000 |
8 Mar 2019 | HKD | 6 | 6.38 | 5.95 | 6.05 | 6.05 | +0.01 (+0.17%) | 348,000 |
7 Mar 2019 | HKD | 6.05 | 6.09 | 5.8 | 6.04 | 6.04 | +0.02 (+0.33%) | 424,000 |
6 Mar 2019 | HKD | 6.05 | 6.21 | 5.92 | 6.02 | 6.02 | +0.17 (+2.91%) | 658,950 |
5 Mar 2019 | HKD | 6 | 6.4 | 5.85 | 5.85 | 5.85 | +0.05 (+0.86%) | 916,000 |
4 Mar 2019 | HKD | 5.21 | 6.2 | 5.21 | 5.8 | 5.8 | +0.82 (+16.47%) | 1,868,000 |
1 Mar 2019 | HKD | 3.78 | 5.02 | 3.78 | 4.98 | 4.98 | +1.23 (+32.80%) | 3,714,360 |
28 Feb 2019 | HKD | 3 | 3.75 | 3 | 3.75 | 3.75 | +0.37 (+10.95%) | 936,000 |
27 Feb 2019 | HKD | 3.1 | 3.4 | 3.1 | 3.38 | 3.38 | +0.18 (+5.63%) | 12,000 |
26 Feb 2019 | HKD | 3.4 | 3.4 | 3.2 | 3.2 | 3.2 | -0.2 (-5.88%) | 74,000 |
25 Feb 2019 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 6,000 |
22 Feb 2019 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
21 Feb 2019 | HKD | 3.2 | 3.49 | 3.2 | 3.49 | 3.49 | +0.29 (+9.06%) | 16,000 |
20 Feb 2019 | HKD | 3.22 | 3.25 | 3.2 | 3.2 | 3.2 | -0.15 (-4.48%) | 60,000 |
19 Feb 2019 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
18 Feb 2019 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
15 Feb 2019 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
14 Feb 2019 | HKD | 3.01 | 3.45 | 3 | 3.35 | 3.35 | -0.15 (-4.29%) | 114,000 |
13 Feb 2019 | HKD | 3.58 | 3.58 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 14,000 |
12 Feb 2019 | HKD | 3.43 | 3.6 | 3.43 | 3.59 | 3.59 | +0.16 (+4.66%) | 56,000 |
11 Feb 2019 | HKD | 3.29 | 3.43 | 3.29 | 3.43 | 3.43 | +0.14 (+4.26%) | 6,000 |
8 Feb 2019 | HKD | 3.32 | 3.5 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 130,000 |
7 Feb 2019 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.4 | 3.4 | 3.31 | 3.31 | 3.31 | +0.05 (+1.53%) | 14,000 |