Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 2.41 | 2.41 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 198,000 |
8 Mar 2019 | HKD | 2.41 | 2.42 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 398,000 |
7 Mar 2019 | HKD | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 245,025 |
6 Mar 2019 | HKD | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 191,000 |
5 Mar 2019 | HKD | 2.42 | 2.44 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 736,027 |
4 Mar 2019 | HKD | 2.43 | 2.43 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 427,800 |
1 Mar 2019 | HKD | 2.41 | 2.44 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 855,000 |
28 Feb 2019 | HKD | 2.41 | 2.44 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 398,000 |
27 Feb 2019 | HKD | 2.42 | 2.44 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 781,000 |
26 Feb 2019 | HKD | 2.44 | 2.44 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 518,000 |
25 Feb 2019 | HKD | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 1,514,000 |
22 Feb 2019 | HKD | 2.4 | 2.44 | 2.39 | 2.42 | 2.42 | +0.03 (+1.26%) | 2,140,276 |
21 Feb 2019 | HKD | 2.4 | 2.4 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 923,000 |
20 Feb 2019 | HKD | 2.37 | 2.4 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 1,272,500 |
19 Feb 2019 | HKD | 2.36 | 2.4 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 322,000 |
18 Feb 2019 | HKD | 2.38 | 2.41 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 569,000 |
15 Feb 2019 | HKD | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 345,000 |
14 Feb 2019 | HKD | 2.37 | 2.38 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 1,810,000 |
13 Feb 2019 | HKD | 2.38 | 2.39 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 882,000 |
12 Feb 2019 | HKD | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 307,068 |
11 Feb 2019 | HKD | 2.37 | 2.37 | 2.3 | 2.37 | 2.37 | 0.0 (0.0%) | 1,301,000 |
8 Feb 2019 | HKD | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 1,112,048 |
7 Feb 2019 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.37 | 2.38 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 411,000 |
1 Feb 2019 | HKD | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 1,456,000 |
31 Jan 2019 | HKD | 2.37 | 2.42 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 956,000 |
30 Jan 2019 | HKD | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 566,000 |
29 Jan 2019 | HKD | 2.36 | 2.38 | 2.28 | 2.36 | 2.36 | 0.0 (0.0%) | 962,000 |