Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 5,410,000 |
15 Mar 2019 | HKD | 0.66 | 0.72 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 11,090,000 |
14 Mar 2019 | HKD | 0.66 | 0.75 | 0.62 | 0.65 | 0.65 | -0.02 (-2.99%) | 12,060,000 |
13 Mar 2019 | HKD | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 3,690,000 |
12 Mar 2019 | HKD | 0.7 | 0.72 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 4,310,000 |
11 Mar 2019 | HKD | 0.7 | 0.73 | 0.67 | 0.7 | 0.7 | -0.03 (-4.11%) | 2,890,000 |
8 Mar 2019 | HKD | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 3,620,000 |
7 Mar 2019 | HKD | 0.74 | 0.85 | 0.69 | 0.77 | 0.77 | +0.03 (+4.05%) | 17,180,000 |
6 Mar 2019 | HKD | 0.94 | 1.04 | 0.71 | 0.74 | 0.74 | -0.15 (-16.85%) | 40,040,000 |
5 Mar 2019 | HKD | 0.61 | 0.91 | 0.61 | 0.89 | 0.89 | +0.27 (+43.55%) | 30,070,000 |
4 Mar 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,390,000 |
1 Mar 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,550,000 |
28 Feb 2019 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,020,000 |
27 Feb 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 750,000 |
26 Feb 2019 | HKD | 0.6 | 0.61 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,040,000 |
25 Feb 2019 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,780,000 |
22 Feb 2019 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,380,000 |
21 Feb 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,490,000 |
20 Feb 2019 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,210,000 |
19 Feb 2019 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,590,000 |
18 Feb 2019 | HKD | 0.6 | 0.63 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,460,000 |
15 Feb 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,580,000 |
14 Feb 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,890,000 |
13 Feb 2019 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,150,000 |
12 Feb 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 700,000 |
11 Feb 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,480,000 |
8 Feb 2019 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,160,000 |
7 Feb 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |