Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 0.139 | 0.141 | 0.137 | 0.14 | 0.14 | +0.002 (+1.45%) | 7,702,000 |
28 Feb 2019 | HKD | 0.137 | 0.141 | 0.137 | 0.138 | 0.138 | 0.0 (0.0%) | 4,529,888 |
27 Feb 2019 | HKD | 0.136 | 0.138 | 0.133 | 0.138 | 0.138 | 0.0 (0.0%) | 9,282,000 |
26 Feb 2019 | HKD | 0.136 | 0.138 | 0.135 | 0.138 | 0.138 | 0.0 (0.0%) | 9,540,000 |
25 Feb 2019 | HKD | 0.139 | 0.139 | 0.135 | 0.138 | 0.138 | -0.002 (-1.43%) | 10,008,000 |
22 Feb 2019 | HKD | 0.145 | 0.145 | 0.137 | 0.14 | 0.14 | -0.004 (-2.78%) | 11,306,800 |
21 Feb 2019 | HKD | 0.141 | 0.144 | 0.139 | 0.144 | 0.144 | +0.004 (+2.86%) | 5,762,000 |
20 Feb 2019 | HKD | 0.141 | 0.141 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 5,810,000 |
19 Feb 2019 | HKD | 0.14 | 0.14 | 0.137 | 0.14 | 0.14 | +0.001 (+0.72%) | 4,498,000 |
18 Feb 2019 | HKD | 0.141 | 0.141 | 0.138 | 0.139 | 0.139 | 0.0 (0.0%) | 7,944,000 |
15 Feb 2019 | HKD | 0.138 | 0.154 | 0.133 | 0.139 | 0.139 | +0.002 (+1.46%) | 34,014,521 |
14 Feb 2019 | HKD | 0.137 | 0.139 | 0.135 | 0.137 | 0.137 | 0.0 (0.0%) | 6,248,000 |
13 Feb 2019 | HKD | 0.14 | 0.14 | 0.134 | 0.137 | 0.137 | -0.001 (-0.72%) | 2,546,000 |
12 Feb 2019 | HKD | 0.137 | 0.14 | 0.135 | 0.138 | 0.138 | +0.001 (+0.73%) | 4,338,000 |
11 Feb 2019 | HKD | 0.138 | 0.138 | 0.135 | 0.137 | 0.137 | +0.001 (+0.74%) | 1,568,000 |
8 Feb 2019 | HKD | 0.138 | 0.138 | 0.132 | 0.136 | 0.136 | -0.001 (-0.73%) | 1,132,000 |
7 Feb 2019 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.139 | 0.139 | 0.13 | 0.137 | 0.137 | -0.003 (-2.14%) | 5,186,000 |
1 Feb 2019 | HKD | 0.144 | 0.145 | 0.136 | 0.14 | 0.14 | +0.004 (+2.94%) | 2,472,000 |
31 Jan 2019 | HKD | 0.138 | 0.138 | 0.135 | 0.136 | 0.136 | +0.001 (+0.74%) | 1,348,000 |
30 Jan 2019 | HKD | 0.135 | 0.136 | 0.134 | 0.135 | 0.135 | +0.001 (+0.75%) | 1,548,000 |
29 Jan 2019 | HKD | 0.135 | 0.137 | 0.13 | 0.134 | 0.134 | 0.0 (0.0%) | 5,950,000 |
28 Jan 2019 | HKD | 0.137 | 0.137 | 0.132 | 0.134 | 0.134 | 0.0 (0.0%) | 1,997,000 |
25 Jan 2019 | HKD | 0.138 | 0.138 | 0.133 | 0.134 | 0.134 | -0.003 (-2.19%) | 1,182,000 |
24 Jan 2019 | HKD | 0.137 | 0.138 | 0.135 | 0.137 | 0.137 | +0.001 (+0.74%) | 1,338,000 |
23 Jan 2019 | HKD | 0.14 | 0.141 | 0.133 | 0.136 | 0.136 | -0.004 (-2.86%) | 8,744,000 |
22 Jan 2019 | HKD | 0.145 | 0.145 | 0.137 | 0.14 | 0.14 | -0.004 (-2.78%) | 8,338,000 |
21 Jan 2019 | HKD | 0.149 | 0.149 | 0.141 | 0.144 | 0.144 | +0.001 (+0.70%) | 1,282,000 |