Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | HKD | 0.395 | 0.405 | 0.355 | 0.36 | 0.36 | -0.03 (-7.69%) | 16,536,000 |
6 Mar 2019 | HKD | 0.385 | 0.41 | 0.365 | 0.39 | 0.39 | +0.01 (+2.63%) | 129,136,000 |
5 Mar 2019 | HKD | 0.305 | 0.38 | 0.295 | 0.38 | 0.38 | +0.075 (+24.59%) | 95,634,000 |
4 Mar 2019 | HKD | 0.3 | 0.325 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 17,356,000 |
1 Mar 2019 | HKD | 0.29 | 0.315 | 0.285 | 0.305 | 0.305 | +0.01 (+3.39%) | 21,412,000 |
28 Feb 2019 | HKD | 0.295 | 0.3 | 0.27 | 0.295 | 0.295 | 0.0 (0.0%) | 4,960,000 |
27 Feb 2019 | HKD | 0.285 | 0.315 | 0.265 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,436,000 |
26 Feb 2019 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,172,000 |
25 Feb 2019 | HKD | 0.28 | 0.3 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 7,684,000 |
22 Feb 2019 | HKD | 0.27 | 0.29 | 0.255 | 0.285 | 0.285 | +0.015 (+5.56%) | 6,472,000 |
21 Feb 2019 | HKD | 0.255 | 0.27 | 0.245 | 0.27 | 0.27 | +0.025 (+10.20%) | 10,604,000 |
20 Feb 2019 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,272,000 |
19 Feb 2019 | HKD | 0.25 | 0.28 | 0.241 | 0.255 | 0.255 | +0.017 (+7.14%) | 9,048,000 |
18 Feb 2019 | HKD | 0.237 | 0.246 | 0.236 | 0.238 | 0.238 | -0.004 (-1.65%) | 872,000 |
15 Feb 2019 | HKD | 0.247 | 0.247 | 0.242 | 0.242 | 0.242 | +0.004 (+1.68%) | 224,000 |
14 Feb 2019 | HKD | 0.24 | 0.255 | 0.236 | 0.238 | 0.238 | -0.009 (-3.64%) | 1,120,000 |
13 Feb 2019 | HKD | 0.24 | 0.248 | 0.24 | 0.247 | 0.247 | +0.004 (+1.65%) | 404,000 |
12 Feb 2019 | HKD | 0.236 | 0.245 | 0.23 | 0.243 | 0.243 | +0.003 (+1.25%) | 3,544,000 |
11 Feb 2019 | HKD | 0.236 | 0.24 | 0.235 | 0.24 | 0.24 | -0.001 (-0.41%) | 200,000 |
8 Feb 2019 | HKD | 0.236 | 0.247 | 0.236 | 0.241 | 0.241 | -0.004 (-1.63%) | 436,000 |
7 Feb 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.238 | 0.265 | 0.233 | 0.245 | 0.245 | +0.002 (+0.82%) | 4,408,000 |
31 Jan 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 0 |
30 Jan 2019 | HKD | 0.236 | 0.243 | 0.236 | 0.243 | 0.243 | +0.007 (+2.97%) | 104,000 |
29 Jan 2019 | HKD | 0.23 | 0.236 | 0.23 | 0.236 | 0.236 | +0.001 (+0.43%) | 100,000 |
28 Jan 2019 | HKD | 0.235 | 0.248 | 0.235 | 0.235 | 0.235 | -0.007 (-2.89%) | 688,000 |
25 Jan 2019 | HKD | 0.234 | 0.248 | 0.234 | 0.242 | 0.242 | +0.008 (+3.42%) | 5,700,000 |