Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -0.15 (-5.17%) | 57,000 |
28 Feb 2019 | HKD | 2.91 | 3 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 26,000 |
27 Feb 2019 | HKD | 2.99 | 3 | 2.91 | 3 | 3 | 0.0 (0.0%) | 57,000 |
26 Feb 2019 | HKD | 3.05 | 3.14 | 2.9 | 3 | 3 | 0.0 (0.0%) | 438,000 |
25 Feb 2019 | HKD | 2.94 | 3 | 2.91 | 3 | 3 | +0.08 (+2.74%) | 354,000 |
22 Feb 2019 | HKD | 2.9 | 3 | 2.9 | 2.92 | 2.92 | +0.12 (+4.29%) | 434,000 |
21 Feb 2019 | HKD | 2.75 | 3.04 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 422,000 |
20 Feb 2019 | HKD | 2.87 | 3.04 | 2.73 | 2.75 | 2.75 | -0.1 (-3.51%) | 241,000 |
19 Feb 2019 | HKD | 3 | 3.17 | 2.82 | 2.85 | 2.85 | -0.07 (-2.40%) | 691,000 |
18 Feb 2019 | HKD | 2.77 | 2.96 | 2.77 | 2.92 | 2.92 | +0.15 (+5.42%) | 898,000 |
15 Feb 2019 | HKD | 2.71 | 2.77 | 2.6 | 2.77 | 2.77 | +0.25 (+9.92%) | 418,000 |
14 Feb 2019 | HKD | 2.55 | 2.58 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 46,000 |
13 Feb 2019 | HKD | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 41,000 |
12 Feb 2019 | HKD | 2.52 | 2.55 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 153,000 |
11 Feb 2019 | HKD | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.02 (-0.79%) | 103,000 |
8 Feb 2019 | HKD | 2.55 | 2.6 | 2.54 | 2.54 | 2.54 | +0.01 (+0.40%) | 342,000 |
7 Feb 2019 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.51 | 2.55 | 2.44 | 2.53 | 2.53 | +0.05 (+2.02%) | 238,000 |
1 Feb 2019 | HKD | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | +0.08 (+3.33%) | 174,000 |
31 Jan 2019 | HKD | 2.44 | 2.48 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 11,000 |
30 Jan 2019 | HKD | 2.39 | 2.45 | 2.37 | 2.45 | 2.45 | +0.01 (+0.41%) | 39,000 |
29 Jan 2019 | HKD | 2.38 | 2.47 | 2.38 | 2.44 | 2.44 | +0.04 (+1.67%) | 5,000 |
28 Jan 2019 | HKD | 2.41 | 2.46 | 2.4 | 2.4 | 2.4 | -0.09 (-3.61%) | 11,000 |
25 Jan 2019 | HKD | 2.41 | 2.49 | 2.41 | 2.49 | 2.49 | 0.0 (0.0%) | 2,000 |
24 Jan 2019 | HKD | 2.45 | 2.5 | 2.37 | 2.49 | 2.49 | +0.08 (+3.32%) | 11,000 |
23 Jan 2019 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 8,000 |
22 Jan 2019 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
21 Jan 2019 | HKD | 2.32 | 2.46 | 2.32 | 2.41 | 2.41 | +0.01 (+0.42%) | 34,000 |