Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.47 | 0.48 | 0.46 | 0.46 | 0.4436 | -0.005 (-1.08%) | 4,368,000 |
1 Mar 2019 | HKD | 0.47 | 0.48 | 0.465 | 0.465 | 0.4484 | +0.005 (+1.09%) | 550,000 |
28 Feb 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.4436 | +0.01 (+2.22%) | 374,000 |
27 Feb 2019 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.4339 | 0.0 (0.0%) | 17,370,000 |
26 Feb 2019 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.4339 | 0.0 (0.0%) | 22,000 |
25 Feb 2019 | HKD | 0.445 | 0.45 | 0.435 | 0.45 | 0.4339 | 0.0 (0.0%) | 130,000 |
22 Feb 2019 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.4339 | +0.015 (+3.45%) | 28,000 |
21 Feb 2019 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.4195 | -0.01 (-2.25%) | 11,165,000 |
20 Feb 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.4291 | -0.005 (-1.11%) | 73,000 |
19 Feb 2019 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.4339 | 0.0 (0.0%) | 9,981,000 |
18 Feb 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.4339 | 0.0 (0.0%) | 143,000 |
15 Feb 2019 | HKD | 0.46 | 0.46 | 0.435 | 0.45 | 0.4339 | -0.005 (-1.10%) | 218,000 |
14 Feb 2019 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 0.4388 | -0.005 (-1.09%) | 24,000 |
13 Feb 2019 | HKD | 0.455 | 0.47 | 0.455 | 0.46 | 0.4436 | +0.005 (+1.10%) | 136,000 |
12 Feb 2019 | HKD | 0.455 | 0.46 | 0.44 | 0.455 | 0.4388 | -0.01 (-2.15%) | 15,071,000 |
11 Feb 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4484 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.45 | 0.47 | 0.45 | 0.465 | 0.4484 | +0.015 (+3.33%) | 27,000 |
7 Feb 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.4339 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.4339 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.4339 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.4339 | 0.0 (0.0%) | 166,000 |
1 Feb 2019 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.4339 | 0.0 (0.0%) | 66,000 |
31 Jan 2019 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 0.4339 | 0.0 (0.0%) | 1,653,000 |
30 Jan 2019 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 0.4339 | -0.005 (-1.10%) | 491,000 |
29 Jan 2019 | HKD | 0.45 | 0.46 | 0.44 | 0.455 | 0.4388 | +0.005 (+1.11%) | 12,031,000 |
28 Jan 2019 | HKD | 0.45 | 0.45 | 0.435 | 0.45 | 0.4339 | 0.0 (0.0%) | 21,237,000 |
25 Jan 2019 | HKD | 0.455 | 0.455 | 0.42 | 0.45 | 0.4339 | 0.0 (0.0%) | 2,924,000 |
24 Jan 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.4339 | 0.0 (0.0%) | 32,000 |
23 Jan 2019 | HKD | 0.455 | 0.46 | 0.445 | 0.45 | 0.4339 | -0.01 (-2.17%) | 57,000 |
22 Jan 2019 | HKD | 0.455 | 0.46 | 0.445 | 0.46 | 0.4436 | 0.0 (0.0%) | 37,000 |