Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | HKD | 0.159 | 0.168 | 0.159 | 0.166 | 0.664 | -0.002 (-1.19%) | 770,000 |
22 Mar 2019 | HKD | 0.165 | 0.169 | 0.164 | 0.168 | 0.672 | -0.001 (-0.59%) | 240,000 |
21 Mar 2019 | HKD | 0.169 | 0.169 | 0.164 | 0.169 | 0.676 | +0.001 (+0.60%) | 1,690,000 |
20 Mar 2019 | HKD | 0.171 | 0.171 | 0.168 | 0.168 | 0.672 | -0.009 (-5.08%) | 710,000 |
19 Mar 2019 | HKD | 0.179 | 0.179 | 0.177 | 0.177 | 0.708 | 0.0 (0.0%) | 30,000 |
18 Mar 2019 | HKD | 0.173 | 0.177 | 0.172 | 0.177 | 0.708 | -0.001 (-0.56%) | 190,000 |
15 Mar 2019 | HKD | 0.176 | 0.178 | 0.176 | 0.178 | 0.712 | 0.0 (0.0%) | 80,000 |
14 Mar 2019 | HKD | 0.186 | 0.186 | 0.178 | 0.178 | 0.712 | -0.007 (-3.78%) | 330,000 |
13 Mar 2019 | HKD | 0.177 | 0.197 | 0.177 | 0.185 | 0.74 | +0.005 (+2.78%) | 251,500 |
12 Mar 2019 | HKD | 0.19 | 0.194 | 0.18 | 0.18 | 0.72 | -0.004 (-2.17%) | 2,149,250 |
11 Mar 2019 | HKD | 0.172 | 0.185 | 0.172 | 0.184 | 0.736 | +0.006 (+3.37%) | 970,000 |
8 Mar 2019 | HKD | 0.188 | 0.188 | 0.178 | 0.178 | 0.712 | -0.001 (-0.56%) | 3,630,000 |
7 Mar 2019 | HKD | 0.187 | 0.19 | 0.179 | 0.179 | 0.716 | 0.0 (0.0%) | 2,025,200 |
6 Mar 2019 | HKD | 0.179 | 0.181 | 0.176 | 0.179 | 0.716 | -0.004 (-2.19%) | 1,820,000 |
5 Mar 2019 | HKD | 0.18 | 0.184 | 0.176 | 0.183 | 0.732 | +0.003 (+1.67%) | 455,000 |
4 Mar 2019 | HKD | 0.186 | 0.186 | 0.173 | 0.18 | 0.72 | +0.001 (+0.56%) | 500,000 |
1 Mar 2019 | HKD | 0.172 | 0.18 | 0.172 | 0.179 | 0.716 | +0.004 (+2.29%) | 207,750 |
28 Feb 2019 | HKD | 0.188 | 0.188 | 0.174 | 0.175 | 0.7 | -0.008 (-4.37%) | 2,195,000 |
27 Feb 2019 | HKD | 0.19 | 0.19 | 0.175 | 0.183 | 0.732 | -0.005 (-2.66%) | 1,485,000 |
26 Feb 2019 | HKD | 0.176 | 0.194 | 0.176 | 0.188 | 0.752 | +0.01 (+5.62%) | 3,355,000 |
25 Feb 2019 | HKD | 0.168 | 0.178 | 0.168 | 0.178 | 0.712 | +0.015 (+9.20%) | 5,155,000 |
22 Feb 2019 | HKD | 0.165 | 0.165 | 0.157 | 0.163 | 0.652 | +0.002 (+1.24%) | 770,000 |
21 Feb 2019 | HKD | 0.157 | 0.161 | 0.155 | 0.161 | 0.644 | +0.004 (+2.55%) | 3,780,000 |
20 Feb 2019 | HKD | 0.152 | 0.159 | 0.152 | 0.157 | 0.628 | +0.004 (+2.61%) | 5,145,000 |
19 Feb 2019 | HKD | 0.164 | 0.167 | 0.15 | 0.153 | 0.612 | -0.007 (-4.38%) | 6,000,000 |
18 Feb 2019 | HKD | 0.165 | 0.168 | 0.154 | 0.16 | 0.64 | +0.001 (+0.63%) | 2,776,250 |
15 Feb 2019 | HKD | 0.164 | 0.164 | 0.157 | 0.159 | 0.636 | -0.004 (-2.45%) | 680,000 |
14 Feb 2019 | HKD | 0.177 | 0.177 | 0.159 | 0.163 | 0.652 | -0.005 (-2.98%) | 3,730,000 |
13 Feb 2019 | HKD | 0.173 | 0.176 | 0.163 | 0.168 | 0.672 | -0.004 (-2.33%) | 1,980,000 |
12 Feb 2019 | HKD | 0.177 | 0.178 | 0.16 | 0.172 | 0.688 | -0.005 (-2.82%) | 862,500 |