Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 2.58 | 2.65 | 2.51 | 2.55 | 2.55 | -0.03 (-1.16%) | 1,765,000 |
15 Mar 2019 | HKD | 2.54 | 2.59 | 2.53 | 2.58 | 2.58 | +0.03 (+1.18%) | 1,156,000 |
14 Mar 2019 | HKD | 2.51 | 2.65 | 2.47 | 2.55 | 2.55 | +0.03 (+1.19%) | 1,843,000 |
13 Mar 2019 | HKD | 2.49 | 2.59 | 2.45 | 2.52 | 2.52 | +0.03 (+1.20%) | 2,460,696 |
12 Mar 2019 | HKD | 2.47 | 2.58 | 2.47 | 2.49 | 2.49 | +0.02 (+0.81%) | 1,780,000 |
11 Mar 2019 | HKD | 2.49 | 2.49 | 2.44 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,802,000 |
8 Mar 2019 | HKD | 2.49 | 2.51 | 2.43 | 2.5 | 2.5 | 0.0 (0.0%) | 1,935,000 |
7 Mar 2019 | HKD | 2.56 | 2.57 | 2.47 | 2.5 | 2.5 | -0.03 (-1.19%) | 2,144,000 |
6 Mar 2019 | HKD | 2.44 | 2.59 | 2.42 | 2.53 | 2.53 | +0.09 (+3.69%) | 2,566,000 |
5 Mar 2019 | HKD | 2.42 | 2.49 | 2.38 | 2.44 | 2.44 | -0.05 (-2.01%) | 2,214,000 |
4 Mar 2019 | HKD | 2.38 | 2.49 | 2.36 | 2.49 | 2.49 | +0.13 (+5.51%) | 2,130,000 |
1 Mar 2019 | HKD | 2.27 | 2.42 | 2.25 | 2.36 | 2.36 | +0.04 (+1.72%) | 1,981,000 |
28 Feb 2019 | HKD | 2.2 | 2.32 | 2.17 | 2.32 | 2.32 | +0.11 (+4.98%) | 2,243,000 |
27 Feb 2019 | HKD | 2.27 | 2.27 | 2.17 | 2.21 | 2.21 | -0.07 (-3.07%) | 2,155,000 |
26 Feb 2019 | HKD | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 1,845,000 |
25 Feb 2019 | HKD | 2.13 | 2.3 | 2.13 | 2.25 | 2.25 | +0.12 (+5.63%) | 2,195,000 |
22 Feb 2019 | HKD | 2.06 | 2.2 | 2.06 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,562,000 |
21 Feb 2019 | HKD | 2.12 | 2.13 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 140,000 |
20 Feb 2019 | HKD | 2.07 | 2.12 | 2.05 | 2.1 | 2.1 | +0.06 (+2.94%) | 892,000 |
19 Feb 2019 | HKD | 2.05 | 2.12 | 2.03 | 2.04 | 2.04 | -0.05 (-2.39%) | 1,059,000 |
18 Feb 2019 | HKD | 2.05 | 2.11 | 2.04 | 2.09 | 2.09 | +0.06 (+2.96%) | 644,000 |
15 Feb 2019 | HKD | 2.07 | 2.11 | 2.01 | 2.03 | 2.03 | -0.06 (-2.87%) | 931,000 |
14 Feb 2019 | HKD | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 615,000 |
13 Feb 2019 | HKD | 2.12 | 2.15 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 787,000 |
12 Feb 2019 | HKD | 2.15 | 2.18 | 2.1 | 2.11 | 2.11 | -0.04 (-1.86%) | 1,157,524 |
11 Feb 2019 | HKD | 2.15 | 2.2 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 440,000 |
8 Feb 2019 | HKD | 2.13 | 2.2 | 2.12 | 2.18 | 2.18 | +0.03 (+1.40%) | 1,091,000 |
7 Feb 2019 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |