Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 0.243 | 0.248 | 0.24 | 0.248 | 0.248 | +0.003 (+1.22%) | 380,000 |
28 Feb 2019 | HKD | 0.239 | 0.255 | 0.239 | 0.245 | 0.245 | +0.008 (+3.38%) | 2,120,000 |
27 Feb 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | +0.003 (+1.28%) | 40,000 |
26 Feb 2019 | HKD | 0.231 | 0.237 | 0.231 | 0.234 | 0.234 | 0.0 (0.0%) | 500,000 |
25 Feb 2019 | HKD | 0.231 | 0.238 | 0.23 | 0.234 | 0.234 | -0.003 (-1.27%) | 2,120,000 |
22 Feb 2019 | HKD | 0.238 | 0.238 | 0.237 | 0.237 | 0.237 | +0.003 (+1.28%) | 20,000 |
21 Feb 2019 | HKD | 0.231 | 0.242 | 0.231 | 0.234 | 0.234 | 0.0 (0.0%) | 880,000 |
20 Feb 2019 | HKD | 0.237 | 0.243 | 0.23 | 0.234 | 0.234 | -0.003 (-1.27%) | 2,020,000 |
19 Feb 2019 | HKD | 0.247 | 0.249 | 0.237 | 0.237 | 0.237 | -0.013 (-5.20%) | 1,370,000 |
18 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 10,000 |
15 Feb 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,100,000 |
14 Feb 2019 | HKD | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.013 (+5.26%) | 1,140,000 |
13 Feb 2019 | HKD | 0.245 | 0.248 | 0.24 | 0.247 | 0.247 | -0.003 (-1.20%) | 210,000 |
12 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 140,000 |
11 Feb 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 150,000 |
7 Feb 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 340,000 |
1 Feb 2019 | HKD | 0.232 | 0.255 | 0.232 | 0.255 | 0.255 | +0.005 (+2%) | 4,300,000 |
31 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 140,000 |
30 Jan 2019 | HKD | 0.242 | 0.25 | 0.242 | 0.25 | 0.25 | +0.009 (+3.73%) | 830,000 |
29 Jan 2019 | HKD | 0.245 | 0.245 | 0.237 | 0.241 | 0.241 | -0.001 (-0.41%) | 40,040,000 |
28 Jan 2019 | HKD | 0.26 | 0.26 | 0.242 | 0.242 | 0.242 | -0.018 (-6.92%) | 1,740,000 |
25 Jan 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,060,000 |
24 Jan 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 270,000 |
23 Jan 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 260,000 |
22 Jan 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 260,000 |
21 Jan 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 240,000 |