Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 5,816,000 |
15 Mar 2019 | HKD | 0.25 | 0.265 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 6,644,000 |
14 Mar 2019 | HKD | 0.26 | 0.26 | 0.236 | 0.245 | 0.245 | -0.01 (-3.92%) | 7,552,000 |
13 Mar 2019 | HKD | 0.265 | 0.27 | 0.235 | 0.255 | 0.255 | -0.01 (-3.77%) | 8,766,000 |
12 Mar 2019 | HKD | 0.224 | 0.265 | 0.219 | 0.265 | 0.265 | +0.043 (+19.37%) | 30,563,837 |
11 Mar 2019 | HKD | 0.214 | 0.224 | 0.209 | 0.222 | 0.222 | +0.009 (+4.23%) | 7,522,000 |
8 Mar 2019 | HKD | 0.218 | 0.223 | 0.209 | 0.213 | 0.213 | -0.002 (-0.93%) | 9,086,000 |
7 Mar 2019 | HKD | 0.218 | 0.223 | 0.215 | 0.215 | 0.215 | -0.003 (-1.38%) | 6,989,134 |
6 Mar 2019 | HKD | 0.225 | 0.23 | 0.21 | 0.218 | 0.218 | -0.006 (-2.68%) | 7,453,609 |
5 Mar 2019 | HKD | 0.229 | 0.235 | 0.222 | 0.224 | 0.224 | -0.005 (-2.18%) | 7,107,134 |
4 Mar 2019 | HKD | 0.227 | 0.235 | 0.227 | 0.229 | 0.229 | +0.004 (+1.78%) | 6,486,265 |
1 Mar 2019 | HKD | 0.217 | 0.23 | 0.217 | 0.225 | 0.225 | +0.008 (+3.69%) | 7,240,120 |
28 Feb 2019 | HKD | 0.215 | 0.222 | 0.212 | 0.217 | 0.217 | +0.004 (+1.88%) | 7,682,000 |
27 Feb 2019 | HKD | 0.215 | 0.216 | 0.204 | 0.213 | 0.213 | -0.003 (-1.39%) | 8,534,106 |
26 Feb 2019 | HKD | 0.246 | 0.255 | 0.21 | 0.216 | 0.216 | -0.033 (-13.25%) | 21,072,000 |
25 Feb 2019 | HKD | 0.26 | 0.27 | 0.245 | 0.249 | 0.249 | -0.016 (-6.04%) | 7,422,000 |
22 Feb 2019 | HKD | 0.275 | 0.28 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 5,642,210 |
21 Feb 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,564,000 |
20 Feb 2019 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 5,906,000 |
19 Feb 2019 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 6,159,242 |
18 Feb 2019 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 5,414,269 |
15 Feb 2019 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 5,902,000 |
14 Feb 2019 | HKD | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | +0.005 (+1.82%) | 5,851,674 |
13 Feb 2019 | HKD | 0.265 | 0.275 | 0.255 | 0.275 | 0.275 | +0.01 (+3.77%) | 6,340,917 |
12 Feb 2019 | HKD | 0.234 | 0.265 | 0.23 | 0.265 | 0.265 | +0.033 (+14.22%) | 7,479,242 |
11 Feb 2019 | HKD | 0.227 | 0.232 | 0.227 | 0.232 | 0.232 | +0.004 (+1.75%) | 6,632,000 |
8 Feb 2019 | HKD | 0.226 | 0.228 | 0.22 | 0.228 | 0.228 | -0.002 (-0.87%) | 6,672,538 |
7 Feb 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.003 (+1.32%) | 0 |