Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.066 | 0.07 | 0.066 | 0.069 | 0.69 | +0.002 (+2.99%) | 1,369,160 |
1 Mar 2019 | HKD | 0.066 | 0.068 | 0.066 | 0.067 | 0.67 | -0.001 (-1.47%) | 207,000 |
28 Feb 2019 | HKD | 0.068 | 0.069 | 0.066 | 0.068 | 0.68 | -0.002 (-2.86%) | 1,069,000 |
27 Feb 2019 | HKD | 0.069 | 0.071 | 0.069 | 0.07 | 0.7 | -0.001 (-1.41%) | 1,259,000 |
26 Feb 2019 | HKD | 0.069 | 0.073 | 0.069 | 0.071 | 0.71 | +0.002 (+2.90%) | 1,596,000 |
25 Feb 2019 | HKD | 0.065 | 0.071 | 0.065 | 0.069 | 0.69 | +0.004 (+6.15%) | 2,060,000 |
22 Feb 2019 | HKD | 0.063 | 0.067 | 0.063 | 0.065 | 0.65 | +0.002 (+3.17%) | 1,649,000 |
21 Feb 2019 | HKD | 0.061 | 0.063 | 0.06 | 0.063 | 0.63 | +0.001 (+1.61%) | 276,500 |
20 Feb 2019 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.62 | 0.0 (0.0%) | 52,000 |
19 Feb 2019 | HKD | 0.061 | 0.062 | 0.06 | 0.062 | 0.62 | 0.0 (0.0%) | 344,000 |
18 Feb 2019 | HKD | 0.06 | 0.062 | 0.06 | 0.062 | 0.62 | +0.002 (+3.33%) | 195,000 |
15 Feb 2019 | HKD | 0.06 | 0.061 | 0.059 | 0.06 | 0.6 | -0.002 (-3.23%) | 915,000 |
14 Feb 2019 | HKD | 0.062 | 0.063 | 0.06 | 0.062 | 0.62 | 0.0 (0.0%) | 634,000 |
13 Feb 2019 | HKD | 0.06 | 0.065 | 0.058 | 0.062 | 0.62 | +0.002 (+3.33%) | 3,698,000 |
12 Feb 2019 | HKD | 0.057 | 0.061 | 0.057 | 0.06 | 0.6 | +0.001 (+1.69%) | 960,000 |
11 Feb 2019 | HKD | 0.058 | 0.059 | 0.058 | 0.059 | 0.59 | -0.001 (-1.67%) | 606,000 |
8 Feb 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
7 Feb 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | +0.002 (+3.45%) | 0 |
4 Feb 2019 | HKD | 0.058 | 0.059 | 0.057 | 0.058 | 0.58 | 0.0 (0.0%) | 318,000 |
1 Feb 2019 | HKD | 0.058 | 0.059 | 0.058 | 0.058 | 0.58 | -0.001 (-1.69%) | 29,000 |
31 Jan 2019 | HKD | 0.058 | 0.059 | 0.058 | 0.059 | 0.59 | 0.0 (0.0%) | 45,000 |
30 Jan 2019 | HKD | 0.058 | 0.059 | 0.058 | 0.059 | 0.59 | 0.0 (0.0%) | 67,200 |
29 Jan 2019 | HKD | 0.057 | 0.059 | 0.057 | 0.059 | 0.59 | 0.0 (0.0%) | 70,000 |
28 Jan 2019 | HKD | 0.057 | 0.059 | 0.057 | 0.059 | 0.59 | +0.001 (+1.72%) | 222,000 |
25 Jan 2019 | HKD | 0.057 | 0.058 | 0.056 | 0.058 | 0.58 | +0.001 (+1.75%) | 372,500 |
24 Jan 2019 | HKD | 0.058 | 0.058 | 0.056 | 0.057 | 0.57 | -0.001 (-1.72%) | 30,000 |
23 Jan 2019 | HKD | 0.057 | 0.058 | 0.057 | 0.058 | 0.58 | 0.0 (0.0%) | 60,000 |
22 Jan 2019 | HKD | 0.058 | 0.058 | 0.057 | 0.058 | 0.58 | 0.0 (0.0%) | 159,000 |