Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 0.445 | 0.455 | 0.435 | 0.455 | 0.455 | +0.01 (+2.25%) | 536,000 |
8 Mar 2019 | HKD | 0.47 | 0.47 | 0.435 | 0.445 | 0.445 | -0.02 (-4.30%) | 1,572,000 |
7 Mar 2019 | HKD | 0.45 | 0.47 | 0.435 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,220,000 |
6 Mar 2019 | HKD | 0.465 | 0.49 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 4,490,000 |
5 Mar 2019 | HKD | 0.43 | 0.465 | 0.415 | 0.465 | 0.465 | +0.055 (+13.41%) | 7,636,000 |
4 Mar 2019 | HKD | 0.385 | 0.425 | 0.385 | 0.41 | 0.41 | +0.025 (+6.49%) | 4,228,000 |
1 Mar 2019 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 222,000 |
28 Feb 2019 | HKD | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 786,000 |
27 Feb 2019 | HKD | 0.375 | 0.405 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,838,000 |
26 Feb 2019 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 634,000 |
25 Feb 2019 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 722,000 |
22 Feb 2019 | HKD | 0.36 | 0.375 | 0.36 | 0.37 | 0.37 | +0.015 (+4.23%) | 582,000 |
21 Feb 2019 | HKD | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 568,000 |
20 Feb 2019 | HKD | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 564,000 |
19 Feb 2019 | HKD | 0.37 | 0.375 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,276,000 |
18 Feb 2019 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 288,000 |
15 Feb 2019 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 854,000 |
14 Feb 2019 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 500,000 |
13 Feb 2019 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 190,000 |
12 Feb 2019 | HKD | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 282,000 |
11 Feb 2019 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,166,000 |
8 Feb 2019 | HKD | 0.335 | 0.365 | 0.33 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,446,000 |
7 Feb 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |
4 Feb 2019 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 16,000 |
1 Feb 2019 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 242,000 |
31 Jan 2019 | HKD | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 422,000 |
30 Jan 2019 | HKD | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 190,000 |
29 Jan 2019 | HKD | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 122,000 |