Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | HKD | 0.196 | 0.205 | 0.195 | 0.205 | 0.205 | +0.013 (+6.77%) | 285,000 |
7 Mar 2019 | HKD | 0.205 | 0.205 | 0.183 | 0.192 | 0.192 | -0.012 (-5.88%) | 3,255,000 |
6 Mar 2019 | HKD | 0.192 | 0.205 | 0.192 | 0.204 | 0.204 | +0.014 (+7.37%) | 220,000 |
5 Mar 2019 | HKD | 0.2 | 0.2 | 0.181 | 0.19 | 0.19 | -0.018 (-8.65%) | 3,060,000 |
4 Mar 2019 | HKD | 0.2 | 0.208 | 0.195 | 0.208 | 0.208 | -0.002 (-0.95%) | 295,000 |
1 Mar 2019 | HKD | 0.203 | 0.212 | 0.181 | 0.21 | 0.21 | +0.002 (+0.96%) | 2,160,000 |
28 Feb 2019 | HKD | 0.21 | 0.21 | 0.2 | 0.208 | 0.208 | 0.0 (0.0%) | 835,000 |
27 Feb 2019 | HKD | 0.208 | 0.212 | 0.2 | 0.208 | 0.208 | +0.004 (+1.96%) | 1,865,000 |
26 Feb 2019 | HKD | 0.205 | 0.209 | 0.2 | 0.204 | 0.204 | +0.004 (+2.00%) | 1,360,000 |
25 Feb 2019 | HKD | 0.202 | 0.204 | 0.195 | 0.2 | 0.2 | +0.004 (+2.04%) | 2,150,000 |
22 Feb 2019 | HKD | 0.188 | 0.21 | 0.188 | 0.196 | 0.196 | +0.007 (+3.70%) | 1,185,000 |
21 Feb 2019 | HKD | 0.17 | 0.189 | 0.17 | 0.189 | 0.189 | +0.019 (+11.18%) | 1,640,000 |
20 Feb 2019 | HKD | 0.17 | 0.171 | 0.161 | 0.17 | 0.17 | +0.003 (+1.80%) | 295,000 |
19 Feb 2019 | HKD | 0.168 | 0.174 | 0.167 | 0.167 | 0.167 | -0.001 (-0.60%) | 1,185,000 |
18 Feb 2019 | HKD | 0.169 | 0.171 | 0.164 | 0.168 | 0.168 | -0.015 (-8.20%) | 1,750,000 |
15 Feb 2019 | HKD | 0.167 | 0.185 | 0.167 | 0.183 | 0.183 | -0.003 (-1.61%) | 1,195,000 |
14 Feb 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
13 Feb 2019 | HKD | 0.19 | 0.19 | 0.186 | 0.186 | 0.186 | -0.003 (-1.59%) | 50,000 |
12 Feb 2019 | HKD | 0.19 | 0.19 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 55,000 |
11 Feb 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.189 | 0.189 | 0.16 | 0.189 | 0.189 | 0.0 (0.0%) | 2,300 |
7 Feb 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.19 | 0.19 | 0.18 | 0.189 | 0.189 | +0.026 (+15.95%) | 150,000 |
1 Feb 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | -0.008 (-4.68%) | 140,000 |
31 Jan 2019 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 0 |
30 Jan 2019 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 0.173 | 0.173 | 0.171 | 0.171 | 0.171 | -0.009 (-5.00%) | 120,000 |
28 Jan 2019 | HKD | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.004 (-2.17%) | 55,000 |