Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 145,000 |
28 Feb 2019 | HKD | 0.325 | 0.35 | 0.31 | 0.35 | 0.35 | +0.025 (+7.69%) | 1,435,000 |
27 Feb 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 200,000 |
26 Feb 2019 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 705,000 |
25 Feb 2019 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.025 (-7.25%) | 510,000 |
22 Feb 2019 | HKD | 0.355 | 0.355 | 0.325 | 0.345 | 0.345 | -0.005 (-1.43%) | 200,000 |
21 Feb 2019 | HKD | 0.36 | 0.36 | 0.325 | 0.35 | 0.35 | -0.005 (-1.41%) | 55,000 |
20 Feb 2019 | HKD | 0.365 | 0.365 | 0.32 | 0.355 | 0.355 | +0.005 (+1.43%) | 240,000 |
19 Feb 2019 | HKD | 0.345 | 0.36 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 30,000 |
18 Feb 2019 | HKD | 0.365 | 0.365 | 0.32 | 0.345 | 0.345 | 0.0 (0.0%) | 25,000 |
15 Feb 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 15,000 |
14 Feb 2019 | HKD | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 145,000 |
13 Feb 2019 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 85,000 |
12 Feb 2019 | HKD | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 65,000 |
11 Feb 2019 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 190,000 |
8 Feb 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 10,000 |
7 Feb 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 5,000 |
1 Feb 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 155,000 |
31 Jan 2019 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 255,000 |
30 Jan 2019 | HKD | 0.365 | 0.365 | 0.32 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,105,000 |
29 Jan 2019 | HKD | 0.315 | 0.37 | 0.305 | 0.35 | 0.35 | +0.04 (+12.90%) | 775,000 |
28 Jan 2019 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 615,000 |
25 Jan 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 85,000 |
24 Jan 2019 | HKD | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 710,000 |
23 Jan 2019 | HKD | 0.31 | 0.345 | 0.3 | 0.3 | 0.3 | -0.045 (-13.04%) | 2,010,000 |
22 Jan 2019 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 100,000 |
21 Jan 2019 | HKD | 0.36 | 0.39 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,100,000 |