Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2019 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
29 Mar 2019 | HKD | 2 | 2.04 | 1.96 | 2.04 | 2.04 | +0.04 (+2%) | 659,000 |
28 Mar 2019 | HKD | 1.96 | 2 | 1.94 | 2 | 2 | +0.03 (+1.52%) | 217,000 |
27 Mar 2019 | HKD | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 25,000 |
26 Mar 2019 | HKD | 1.9 | 1.98 | 1.9 | 1.98 | 1.98 | 0.0 (0.0%) | 133,000 |
25 Mar 2019 | HKD | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 46,000 |
22 Mar 2019 | HKD | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 15,000 |
21 Mar 2019 | HKD | 1.99 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 18,000 |
20 Mar 2019 | HKD | 2 | 2 | 1.92 | 1.99 | 1.99 | 0.0 (0.0%) | 89,000 |
19 Mar 2019 | HKD | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 38,000 |
18 Mar 2019 | HKD | 2 | 2.1 | 1.92 | 2 | 2 | +0.01 (+0.50%) | 33,000 |
15 Mar 2019 | HKD | 2.1 | 2.1 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 25,000 |
14 Mar 2019 | HKD | 1.99 | 2.02 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 41,000 |
13 Mar 2019 | HKD | 2 | 2 | 1.91 | 1.99 | 1.99 | -0.01 (-0.50%) | 53,000 |
12 Mar 2019 | HKD | 2 | 2 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 44,000 |
11 Mar 2019 | HKD | 2 | 2.05 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 286,000 |
8 Mar 2019 | HKD | 2.09 | 2.09 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 54,000 |
7 Mar 2019 | HKD | 2.03 | 2.1 | 1.97 | 2.01 | 2.01 | -0.02 (-0.99%) | 46,000 |
6 Mar 2019 | HKD | 2.09 | 2.09 | 2 | 2.03 | 2.03 | -0.06 (-2.87%) | 76,000 |
5 Mar 2019 | HKD | 2 | 2.19 | 1.95 | 2.09 | 2.09 | +0.11 (+5.56%) | 226,000 |
4 Mar 2019 | HKD | 2 | 2 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 51,000 |
1 Mar 2019 | HKD | 2.1 | 2.1 | 1.98 | 2 | 2 | 0.0 (0.0%) | 25,000 |
28 Feb 2019 | HKD | 2.16 | 2.2 | 1.95 | 2 | 2 | +0.01 (+0.50%) | 94,000 |
27 Feb 2019 | HKD | 1.98 | 1.99 | 1.9 | 1.99 | 1.99 | +0.02 (+1.02%) | 87,000 |
26 Feb 2019 | HKD | 2.02 | 2.2 | 1.96 | 1.97 | 1.97 | +0.11 (+5.91%) | 87,000 |
25 Feb 2019 | HKD | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 154,000 |
22 Feb 2019 | HKD | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 47,000 |
21 Feb 2019 | HKD | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -0.03 (-1.62%) | 70,000 |
20 Feb 2019 | HKD | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 10,000 |
19 Feb 2019 | HKD | 1.85 | 1.85 | 1.74 | 1.83 | 1.83 | -0.02 (-1.08%) | 102,000 |