Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.285 | 0.3 | 0.285 | 0.29 | 1.45 | +0.01 (+3.57%) | 1,282,000 |
1 Mar 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 1.4 | 0.0 (0.0%) | 966,000 |
28 Feb 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 1.4 | +0.005 (+1.82%) | 506,000 |
27 Feb 2019 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 1.375 | -0.015 (-5.17%) | 290,000 |
26 Feb 2019 | HKD | 0.265 | 0.305 | 0.265 | 0.29 | 1.45 | +0.03 (+11.54%) | 3,432,000 |
25 Feb 2019 | HKD | 0.26 | 0.27 | 0.25 | 0.26 | 1.3 | 0.0 (0.0%) | 5,232,000 |
22 Feb 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 1.3 | -0.005 (-1.89%) | 1,410,000 |
21 Feb 2019 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 1.325 | -0.01 (-3.64%) | 362,000 |
20 Feb 2019 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 1.375 | +0.005 (+1.85%) | 376,000 |
19 Feb 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 554,000 |
18 Feb 2019 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 1.35 | +0.005 (+1.89%) | 838,000 |
15 Feb 2019 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 1.325 | -0.01 (-3.64%) | 1,754,000 |
14 Feb 2019 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 1.375 | +0.01 (+3.77%) | 354,000 |
13 Feb 2019 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 1.325 | +0.005 (+1.92%) | 940,000 |
12 Feb 2019 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 1.3 | -0.005 (-1.89%) | 638,000 |
11 Feb 2019 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 1.325 | +0.005 (+1.92%) | 624,000 |
8 Feb 2019 | HKD | 0.26 | 0.275 | 0.26 | 0.26 | 1.3 | -0.01 (-3.70%) | 388,000 |
7 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 1.35 | +0.005 (+1.89%) | 58,000 |
1 Feb 2019 | HKD | 0.255 | 0.27 | 0.248 | 0.265 | 1.325 | +0.01 (+3.92%) | 4,382,000 |
31 Jan 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 308,000 |
30 Jan 2019 | HKD | 0.255 | 0.26 | 0.248 | 0.255 | 1.275 | 0.0 (0.0%) | 4,792,000 |
29 Jan 2019 | HKD | 0.25 | 0.26 | 0.247 | 0.255 | 1.275 | 0.0 (0.0%) | 1,610,000 |
28 Jan 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 500,000 |
25 Jan 2019 | HKD | 0.249 | 0.26 | 0.249 | 0.255 | 1.275 | +0.006 (+2.41%) | 1,236,000 |
24 Jan 2019 | HKD | 0.255 | 0.255 | 0.245 | 0.249 | 1.245 | -0.006 (-2.35%) | 1,398,000 |
23 Jan 2019 | HKD | 0.275 | 0.275 | 0.249 | 0.255 | 1.275 | -0.025 (-8.93%) | 8,590,000 |
22 Jan 2019 | HKD | 0.3 | 0.305 | 0.26 | 0.28 | 1.4 | -0.02 (-6.67%) | 4,326,000 |