Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 0.191 | 0.202 | 0.191 | 0.2 | 3.9835 | -0.005 (-2.44%) | 160,000 |
8 Mar 2019 | HKD | 0.191 | 0.206 | 0.191 | 0.205 | 4.0831 | 0.0 (0.0%) | 210,000 |
7 Mar 2019 | HKD | 0.204 | 0.206 | 0.204 | 0.205 | 4.0831 | -0.002 (-0.97%) | 105,000 |
6 Mar 2019 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 4.123 | +0.005 (+2.48%) | 80,000 |
5 Mar 2019 | HKD | 0.201 | 0.209 | 0.2 | 0.202 | 4.0234 | -0.004 (-1.94%) | 575,000 |
4 Mar 2019 | HKD | 0.202 | 0.208 | 0.2 | 0.206 | 4.103 | +0.003 (+1.48%) | 300,000 |
1 Mar 2019 | HKD | 0.198 | 0.203 | 0.198 | 0.203 | 4.0433 | +0.001 (+0.50%) | 335,000 |
28 Feb 2019 | HKD | 0.203 | 0.204 | 0.198 | 0.202 | 4.0234 | -0.001 (-0.49%) | 1,085,000 |
27 Feb 2019 | HKD | 0.2 | 0.206 | 0.2 | 0.203 | 4.0433 | +0.003 (+1.50%) | 2,385,000 |
26 Feb 2019 | HKD | 0.2 | 0.2 | 0.192 | 0.2 | 3.9835 | -0.001 (-0.50%) | 160,000 |
25 Feb 2019 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 4.0035 | +0.002 (+1.01%) | 35,000 |
22 Feb 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 3.9636 | -0.002 (-1.00%) | 0 |
21 Feb 2019 | HKD | 0.197 | 0.201 | 0.194 | 0.201 | 4.0035 | -0.003 (-1.47%) | 1,960,000 |
20 Feb 2019 | HKD | 0.201 | 0.205 | 0.2 | 0.204 | 4.0632 | +0.002 (+0.99%) | 550,000 |
19 Feb 2019 | HKD | 0.196 | 0.202 | 0.196 | 0.202 | 4.0234 | +0.002 (+1%) | 935,000 |
18 Feb 2019 | HKD | 0.196 | 0.201 | 0.196 | 0.2 | 3.9835 | -0.003 (-1.48%) | 745,000 |
15 Feb 2019 | HKD | 0.195 | 0.203 | 0.191 | 0.203 | 4.0433 | +0.005 (+2.53%) | 290,000 |
14 Feb 2019 | HKD | 0.202 | 0.203 | 0.198 | 0.198 | 3.9437 | -0.005 (-2.46%) | 615,000 |
13 Feb 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.0433 | -0.001 (-0.49%) | 0 |
12 Feb 2019 | HKD | 0.206 | 0.206 | 0.198 | 0.204 | 4.0632 | +0.001 (+0.49%) | 140,000 |
11 Feb 2019 | HKD | 0.202 | 0.209 | 0.199 | 0.203 | 4.0433 | -0.001 (-0.49%) | 1,050,000 |
8 Feb 2019 | HKD | 0.198 | 0.21 | 0.198 | 0.204 | 4.0632 | +0.001 (+0.49%) | 770,000 |
7 Feb 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.0433 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.0433 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.0433 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.198 | 0.204 | 0.198 | 0.203 | 4.0433 | +0.002 (+1.00%) | 25,000 |
1 Feb 2019 | HKD | 0.199 | 0.206 | 0.198 | 0.201 | 4.0035 | -0.004 (-1.95%) | 5,510,000 |
31 Jan 2019 | HKD | 0.202 | 0.206 | 0.198 | 0.205 | 4.0831 | +0.003 (+1.49%) | 95,000 |
30 Jan 2019 | HKD | 0.203 | 0.203 | 0.201 | 0.202 | 4.0234 | -0.003 (-1.46%) | 170,000 |
29 Jan 2019 | HKD | 0.2 | 0.207 | 0.198 | 0.205 | 4.0831 | -0.002 (-0.97%) | 300,000 |