Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 0.9 | 0.95 | 0.9 | 0.94 | 0.94 | +0.04 (+4.44%) | 2,008,020 |
15 Mar 2019 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,906,000 |
14 Mar 2019 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 614,000 |
13 Mar 2019 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 2,260,002 |
12 Mar 2019 | HKD | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 2,422,000 |
11 Mar 2019 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 700,000 |
8 Mar 2019 | HKD | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 858,277 |
7 Mar 2019 | HKD | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,950,000 |
6 Mar 2019 | HKD | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 3,194,000 |
5 Mar 2019 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 1,196,000 |
4 Mar 2019 | HKD | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | +0.02 (+2.02%) | 3,696,000 |
1 Mar 2019 | HKD | 1.09 | 1.13 | 0.97 | 0.99 | 0.99 | -0.08 (-7.48%) | 10,433,210 |
28 Feb 2019 | HKD | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 868,000 |
27 Feb 2019 | HKD | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 706,000 |
26 Feb 2019 | HKD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 200,000 |
25 Feb 2019 | HKD | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,856,600 |
22 Feb 2019 | HKD | 1 | 1.02 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 517,253 |
21 Feb 2019 | HKD | 1 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 100,000 |
20 Feb 2019 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 188,000 |
19 Feb 2019 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 62,000 |
18 Feb 2019 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 132,000 |
15 Feb 2019 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 80,000 |
14 Feb 2019 | HKD | 1.02 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 180,000 |
13 Feb 2019 | HKD | 0.99 | 1.02 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 1,372,000 |
12 Feb 2019 | HKD | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 102,000 |
11 Feb 2019 | HKD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 144,000 |
8 Feb 2019 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 108,000 |
7 Feb 2019 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |