Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 3 | 3.08 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 24,000 |
15 Mar 2019 | HKD | 3.12 | 3.12 | 3 | 3 | 3 | 0.0 (0.0%) | 120,000 |
14 Mar 2019 | HKD | 3.11 | 3.13 | 3 | 3 | 3 | -0.01 (-0.33%) | 38,000 |
13 Mar 2019 | HKD | 2.98 | 3.08 | 2.96 | 3.01 | 3.01 | 0.0 (0.0%) | 180,000 |
12 Mar 2019 | HKD | 3.1 | 3.11 | 2.9 | 3.01 | 3.01 | -0.04 (-1.31%) | 168,000 |
11 Mar 2019 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
8 Mar 2019 | HKD | 3.11 | 3.14 | 3.02 | 3.05 | 3.05 | -0.17 (-5.28%) | 98,000 |
7 Mar 2019 | HKD | 3.1 | 3.26 | 3.09 | 3.22 | 3.22 | +0.17 (+5.57%) | 304,000 |
6 Mar 2019 | HKD | 3.05 | 3.25 | 3.03 | 3.05 | 3.05 | +0.04 (+1.33%) | 3,462,000 |
5 Mar 2019 | HKD | 3 | 3.07 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 38,000 |
4 Mar 2019 | HKD | 3.12 | 3.13 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 22,000 |
1 Mar 2019 | HKD | 3.01 | 3.29 | 2.99 | 3.12 | 3.12 | +0.09 (+2.97%) | 84,000 |
28 Feb 2019 | HKD | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 20,000 |
27 Feb 2019 | HKD | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | +0.07 (+2.33%) | 138,000 |
26 Feb 2019 | HKD | 2.98 | 3.08 | 2.98 | 3 | 3 | 0.0 (0.0%) | 1,690,000 |
25 Feb 2019 | HKD | 3 | 3.12 | 3 | 3 | 3 | -0.1 (-3.23%) | 1,648,600 |
22 Feb 2019 | HKD | 3.01 | 3.12 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 86,000 |
21 Feb 2019 | HKD | 3.04 | 3.14 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 258,000 |
20 Feb 2019 | HKD | 3.23 | 3.23 | 3.04 | 3.04 | 3.04 | -0.09 (-2.88%) | 30,000 |
19 Feb 2019 | HKD | 3.2 | 3.2 | 3.13 | 3.13 | 3.13 | +0.13 (+4.33%) | 4,000 |
18 Feb 2019 | HKD | 3 | 3 | 3 | 3 | 3 | -0.18 (-5.66%) | 18,000 |
15 Feb 2019 | HKD | 3.01 | 3.29 | 2.9 | 3.18 | 3.18 | +0.14 (+4.61%) | 210,000 |
14 Feb 2019 | HKD | 3.1 | 3.11 | 3.03 | 3.04 | 3.04 | -0.15 (-4.70%) | 22,000 |
13 Feb 2019 | HKD | 3.08 | 3.2 | 3.08 | 3.19 | 3.19 | +0.11 (+3.57%) | 48,000 |
12 Feb 2019 | HKD | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.11 (-3.45%) | 76,000 |
11 Feb 2019 | HKD | 3.09 | 3.2 | 3.09 | 3.19 | 3.19 | -0.03 (-0.93%) | 36,000 |
8 Feb 2019 | HKD | 3.15 | 3.22 | 3.01 | 3.22 | 3.22 | +0.01 (+0.31%) | 508,000 |
7 Feb 2019 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |