Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | HKD | 0.239 | 0.255 | 0.234 | 0.239 | 0.239 | -0.016 (-6.27%) | 2,004,000 |
21 Mar 2019 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,644,000 |
20 Mar 2019 | HKD | 0.28 | 0.28 | 0.25 | 0.265 | 0.265 | -0.02 (-7.02%) | 792,000 |
19 Mar 2019 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 148,000 |
18 Mar 2019 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 548,000 |
15 Mar 2019 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 602,000 |
14 Mar 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,610,000 |
13 Mar 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 124,000 |
12 Mar 2019 | HKD | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,466,000 |
11 Mar 2019 | HKD | 0.285 | 0.305 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 10,892,000 |
8 Mar 2019 | HKD | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,162,000 |
7 Mar 2019 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,830,000 |
6 Mar 2019 | HKD | 0.315 | 0.32 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,066,000 |
5 Mar 2019 | HKD | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 2,536,000 |
4 Mar 2019 | HKD | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,822,000 |
1 Mar 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,266,000 |
28 Feb 2019 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 492,000 |
27 Feb 2019 | HKD | 0.32 | 0.335 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,612,000 |
26 Feb 2019 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,396,000 |
25 Feb 2019 | HKD | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 954,000 |
22 Feb 2019 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,430,000 |
21 Feb 2019 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 692,000 |
20 Feb 2019 | HKD | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 848,000 |
19 Feb 2019 | HKD | 0.34 | 0.34 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 698,000 |
18 Feb 2019 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 356,000 |
15 Feb 2019 | HKD | 0.345 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 1,574,000 |
14 Feb 2019 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 1,732,000 |
13 Feb 2019 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 980,000 |
12 Feb 2019 | HKD | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 2,254,000 |
11 Feb 2019 | HKD | 0.35 | 0.355 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 330,000 |