Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 15,000 |
28 Feb 2019 | HKD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 18,000 |
27 Feb 2019 | HKD | 2.23 | 2.27 | 2.16 | 2.24 | 2.24 | -0.06 (-2.61%) | 179,000 |
26 Feb 2019 | HKD | 2.08 | 2.32 | 2.08 | 2.3 | 2.3 | +0.22 (+10.58%) | 343,000 |
25 Feb 2019 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | +0.01 (+0.48%) | 61,000 |
22 Feb 2019 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 120,000 |
21 Feb 2019 | HKD | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | +0.05 (+2.46%) | 51,000 |
20 Feb 2019 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
19 Feb 2019 | HKD | 2.05 | 2.12 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 27,000 |
18 Feb 2019 | HKD | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -0.06 (-2.84%) | 14,000 |
15 Feb 2019 | HKD | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 142,000 |
14 Feb 2019 | HKD | 2.09 | 2.14 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 275,000 |
13 Feb 2019 | HKD | 1.98 | 2.09 | 1.98 | 2.09 | 2.09 | -0.08 (-3.69%) | 98,000 |
12 Feb 2019 | HKD | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 16,000 |
11 Feb 2019 | HKD | 2.21 | 2.21 | 2.14 | 2.17 | 2.17 | -0.04 (-1.81%) | 47,000 |
8 Feb 2019 | HKD | 2.21 | 2.22 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 68,000 |
7 Feb 2019 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.2 | 2.23 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 53,000 |
1 Feb 2019 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 14,000 |
31 Jan 2019 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 22,000 |
30 Jan 2019 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 40,000 |
29 Jan 2019 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 63,000 |
28 Jan 2019 | HKD | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | +0.01 (+0.46%) | 16,000 |
25 Jan 2019 | HKD | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 308,000 |
24 Jan 2019 | HKD | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 135,000 |
23 Jan 2019 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 78,000 |
22 Jan 2019 | HKD | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 75,000 |
21 Jan 2019 | HKD | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 181,000 |