Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 360,000 |
1 Mar 2019 | HKD | 0.58 | 0.6 | 0.54 | 0.59 | 0.59 | +0.04 (+7.27%) | 1,568,000 |
28 Feb 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 88,000 |
27 Feb 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 184,000 |
26 Feb 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 80,000 |
25 Feb 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 280,000 |
22 Feb 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 144,000 |
21 Feb 2019 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 144,000 |
20 Feb 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 48,000 |
19 Feb 2019 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 330,000 |
18 Feb 2019 | HKD | 0.51 | 0.56 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 1,466,000 |
15 Feb 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 720,000 |
14 Feb 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 314,000 |
13 Feb 2019 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 490,000 |
12 Feb 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 16,000 |
11 Feb 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 144,000 |
7 Feb 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 450,000 |
1 Feb 2019 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 562,000 |
31 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 416,000 |
30 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.465 | 0.51 | 0.465 | 0.5 | 0.5 | -0.01 (-1.96%) | 580,000 |
25 Jan 2019 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 8,000 |
24 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 8,000 |
23 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
22 Jan 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 16,000 |