Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,850,000 |
4 Mar 2019 | HKD | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,428,000 |
1 Mar 2019 | HKD | 0.435 | 0.44 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 622,000 |
28 Feb 2019 | HKD | 0.455 | 0.455 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 9,717,000 |
27 Feb 2019 | HKD | 0.415 | 0.435 | 0.405 | 0.43 | 0.43 | +0.01 (+2.38%) | 11,546,010 |
26 Feb 2019 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 18,172,010 |
25 Feb 2019 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,820,000 |
22 Feb 2019 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 14,684,000 |
21 Feb 2019 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 14,580,000 |
20 Feb 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 640,000 |
19 Feb 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 314,000 |
18 Feb 2019 | HKD | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 464,000 |
15 Feb 2019 | HKD | 0.41 | 0.425 | 0.36 | 0.42 | 0.42 | +0.01 (+2.44%) | 11,400,000 |
14 Feb 2019 | HKD | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,862,000 |
13 Feb 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 438,000 |
12 Feb 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 330,000 |
11 Feb 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,908,000 |
8 Feb 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,222,000 |
7 Feb 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,394,000 |
1 Feb 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 3,946,000 |
31 Jan 2019 | HKD | 0.4 | 0.42 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 25,042,000 |
30 Jan 2019 | HKD | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,157,935 |
29 Jan 2019 | HKD | 0.39 | 0.425 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 11,122,000 |
28 Jan 2019 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,592,000 |
25 Jan 2019 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,666,000 |
24 Jan 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 644,000 |
23 Jan 2019 | HKD | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,802,000 |