Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.25 | 0.255 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 575,000 |
1 Mar 2019 | HKD | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.001 (+0.40%) | 9,585,000 |
28 Feb 2019 | HKD | 0.243 | 0.249 | 0.243 | 0.249 | 0.249 | 0.0 (0.0%) | 2,240,000 |
27 Feb 2019 | HKD | 0.241 | 0.25 | 0.24 | 0.249 | 0.249 | 0.0 (0.0%) | 655,000 |
26 Feb 2019 | HKD | 0.25 | 0.255 | 0.236 | 0.249 | 0.249 | -0.011 (-4.23%) | 1,945,000 |
25 Feb 2019 | HKD | 0.26 | 0.26 | 0.247 | 0.26 | 0.26 | -0.015 (-5.45%) | 4,777,500 |
22 Feb 2019 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 40,000 |
21 Feb 2019 | HKD | 0.27 | 0.28 | 0.25 | 0.275 | 0.275 | 0.0 (0.0%) | 2,515,000 |
20 Feb 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 4,950,000 |
19 Feb 2019 | HKD | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 0.0 (0.0%) | 4,830,000 |
18 Feb 2019 | HKD | 0.28 | 0.285 | 0.255 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,640,000 |
15 Feb 2019 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 2,802,500 |
14 Feb 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 147,500 |
13 Feb 2019 | HKD | 0.27 | 0.28 | 0.255 | 0.275 | 0.275 | 0.0 (0.0%) | 1,530,000 |
12 Feb 2019 | HKD | 0.29 | 0.295 | 0.255 | 0.275 | 0.275 | -0.03 (-9.84%) | 2,975,000 |
11 Feb 2019 | HKD | 0.305 | 0.315 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 1,935,000 |
8 Feb 2019 | HKD | 0.3 | 0.325 | 0.3 | 0.32 | 0.32 | -0.01 (-3.03%) | 357,500 |
7 Feb 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 0 |
4 Feb 2019 | HKD | 0.3 | 0.325 | 0.29 | 0.325 | 0.325 | 0.0 (0.0%) | 1,415,000 |
1 Feb 2019 | HKD | 0.31 | 0.325 | 0.27 | 0.325 | 0.325 | +0.005 (+1.56%) | 6,765,000 |
31 Jan 2019 | HKD | 0.325 | 0.325 | 0.285 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,795,000 |
30 Jan 2019 | HKD | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,150,000 |
29 Jan 2019 | HKD | 0.31 | 0.335 | 0.31 | 0.335 | 0.335 | +0.015 (+4.69%) | 280,000 |
28 Jan 2019 | HKD | 0.325 | 0.335 | 0.255 | 0.32 | 0.32 | -0.005 (-1.54%) | 3,667,500 |
25 Jan 2019 | HKD | 0.34 | 0.355 | 0.32 | 0.325 | 0.325 | -0.02 (-5.80%) | 5,065,500 |
24 Jan 2019 | HKD | 0.34 | 0.36 | 0.31 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,842,500 |
23 Jan 2019 | HKD | 0.275 | 0.345 | 0.27 | 0.34 | 0.34 | +0.06 (+21.43%) | 5,580,000 |
22 Jan 2019 | HKD | 0.27 | 0.3 | 0.25 | 0.28 | 0.28 | +0.01 (+3.70%) | 15,562,514 |