Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.118 | 0.119 | 0.108 | 0.113 | 0.113 | -0.002 (-1.74%) | 13,410,000 |
1 Mar 2019 | HKD | 0.105 | 0.124 | 0.105 | 0.115 | 0.115 | +0.01 (+9.52%) | 30,856,000 |
28 Feb 2019 | HKD | 0.107 | 0.107 | 0.103 | 0.105 | 0.105 | -0.003 (-2.78%) | 7,376,000 |
27 Feb 2019 | HKD | 0.122 | 0.122 | 0.105 | 0.108 | 0.108 | -0.01 (-8.47%) | 18,900,000 |
26 Feb 2019 | HKD | 0.134 | 0.136 | 0.114 | 0.118 | 0.118 | -0.012 (-9.23%) | 27,772,000 |
25 Feb 2019 | HKD | 0.107 | 0.138 | 0.107 | 0.13 | 0.13 | +0.024 (+22.64%) | 65,900,000 |
22 Feb 2019 | HKD | 0.099 | 0.108 | 0.096 | 0.106 | 0.106 | +0.008 (+8.16%) | 11,064,000 |
21 Feb 2019 | HKD | 0.098 | 0.109 | 0.094 | 0.098 | 0.098 | 0.0 (0.0%) | 21,460,000 |
20 Feb 2019 | HKD | 0.106 | 0.111 | 0.089 | 0.098 | 0.098 | -0.007 (-6.67%) | 16,946,000 |
19 Feb 2019 | HKD | 0.124 | 0.128 | 0.1 | 0.105 | 0.105 | -0.018 (-14.63%) | 37,168,000 |
18 Feb 2019 | HKD | 0.082 | 0.137 | 0.082 | 0.123 | 0.123 | +0.045 (+57.69%) | 153,870,000 |
15 Feb 2019 | HKD | 0.069 | 0.079 | 0.069 | 0.078 | 0.078 | +0.008 (+11.43%) | 23,920,000 |
14 Feb 2019 | HKD | 0.068 | 0.075 | 0.068 | 0.07 | 0.07 | +0.002 (+2.94%) | 16,120,000 |
13 Feb 2019 | HKD | 0.065 | 0.07 | 0.065 | 0.068 | 0.068 | -0.001 (-1.45%) | 560,000 |
12 Feb 2019 | HKD | 0.07 | 0.07 | 0.066 | 0.069 | 0.069 | 0.0 (0.0%) | 2,370,000 |
11 Feb 2019 | HKD | 0.066 | 0.07 | 0.066 | 0.069 | 0.069 | +0.003 (+4.55%) | 232,000 |
8 Feb 2019 | HKD | 0.065 | 0.066 | 0.065 | 0.066 | 0.066 | +0.001 (+1.54%) | 638,000 |
7 Feb 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 462,000 |
1 Feb 2019 | HKD | 0.056 | 0.065 | 0.056 | 0.065 | 0.065 | +0.004 (+6.56%) | 1,658,000 |
31 Jan 2019 | HKD | 0.06 | 0.061 | 0.056 | 0.061 | 0.061 | +0.004 (+7.02%) | 786,000 |
30 Jan 2019 | HKD | 0.058 | 0.059 | 0.054 | 0.057 | 0.057 | -0.002 (-3.39%) | 4,404,000 |
29 Jan 2019 | HKD | 0.057 | 0.062 | 0.056 | 0.059 | 0.059 | -0.002 (-3.28%) | 1,186,000 |
28 Jan 2019 | HKD | 0.062 | 0.062 | 0.058 | 0.061 | 0.061 | -0.001 (-1.61%) | 746,000 |
25 Jan 2019 | HKD | 0.064 | 0.064 | 0.062 | 0.062 | 0.062 | -0.002 (-3.13%) | 98,000 |
24 Jan 2019 | HKD | 0.063 | 0.065 | 0.063 | 0.064 | 0.064 | +0.004 (+6.67%) | 456,000 |
23 Jan 2019 | HKD | 0.061 | 0.062 | 0.059 | 0.06 | 0.06 | 0.0 (0.0%) | 512,000 |
22 Jan 2019 | HKD | 0.063 | 0.064 | 0.06 | 0.06 | 0.06 | -0.003 (-4.76%) | 1,648,000 |