Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,212,000 |
1 Mar 2019 | HKD | 0.41 | 0.445 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 5,144,000 |
28 Feb 2019 | HKD | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,344,000 |
27 Feb 2019 | HKD | 0.425 | 0.445 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 4,896,000 |
26 Feb 2019 | HKD | 0.445 | 0.445 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 4,936,000 |
25 Feb 2019 | HKD | 0.425 | 0.46 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 7,980,000 |
22 Feb 2019 | HKD | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 232,000 |
21 Feb 2019 | HKD | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 692,000 |
20 Feb 2019 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 824,000 |
19 Feb 2019 | HKD | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,004,000 |
18 Feb 2019 | HKD | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,820,000 |
15 Feb 2019 | HKD | 0.43 | 0.465 | 0.415 | 0.45 | 0.45 | +0.015 (+3.45%) | 3,820,000 |
14 Feb 2019 | HKD | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 832,000 |
13 Feb 2019 | HKD | 0.435 | 0.445 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,404,000 |
12 Feb 2019 | HKD | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,612,000 |
11 Feb 2019 | HKD | 0.4 | 0.45 | 0.4 | 0.43 | 0.43 | +0.04 (+10.26%) | 12,988,000 |
8 Feb 2019 | HKD | 0.39 | 0.405 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 324,000 |
7 Feb 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,512,000 |
1 Feb 2019 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 2,540,000 |
31 Jan 2019 | HKD | 0.37 | 0.43 | 0.365 | 0.4 | 0.4 | +0.035 (+9.59%) | 12,660,000 |
30 Jan 2019 | HKD | 0.355 | 0.375 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 708,000 |
29 Jan 2019 | HKD | 0.37 | 0.375 | 0.34 | 0.37 | 0.37 | 0.0 (0.0%) | 2,692,000 |
28 Jan 2019 | HKD | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 332,000 |
25 Jan 2019 | HKD | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 2,220,000 |
24 Jan 2019 | HKD | 0.375 | 0.385 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,468,000 |
23 Jan 2019 | HKD | 0.37 | 0.395 | 0.355 | 0.375 | 0.375 | -0.015 (-3.85%) | 4,408,000 |
22 Jan 2019 | HKD | 0.375 | 0.39 | 0.36 | 0.39 | 0.39 | +0.02 (+5.41%) | 6,652,000 |