Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 2,420,000 |
11 Mar 2019 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 4,532,000 |
8 Mar 2019 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 3,810,000 |
7 Mar 2019 | HKD | 0.6 | 0.64 | 0.59 | 0.64 | 0.64 | +0.04 (+6.67%) | 3,888,000 |
6 Mar 2019 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,442,000 |
5 Mar 2019 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,410,000 |
4 Mar 2019 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,404,000 |
1 Mar 2019 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 1,236,000 |
28 Feb 2019 | HKD | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 2,990,000 |
27 Feb 2019 | HKD | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 4,270,000 |
26 Feb 2019 | HKD | 0.6 | 0.64 | 0.58 | 0.63 | 0.63 | +0.03 (+5%) | 7,594,000 |
25 Feb 2019 | HKD | 0.63 | 0.63 | 0.58 | 0.6 | 0.6 | -0.04 (-6.25%) | 6,000,000 |
22 Feb 2019 | HKD | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 4,256,000 |
21 Feb 2019 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 2,490,000 |
20 Feb 2019 | HKD | 0.71 | 0.75 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,386,000 |
19 Feb 2019 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 842,000 |
18 Feb 2019 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,040,000 |
15 Feb 2019 | HKD | 0.71 | 0.71 | 0.67 | 0.7 | 0.7 | -0.02 (-2.78%) | 2,936,000 |
14 Feb 2019 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 664,000 |
13 Feb 2019 | HKD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 1,408,000 |
12 Feb 2019 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 984,000 |
11 Feb 2019 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,160,000 |
8 Feb 2019 | HKD | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 574,000 |
7 Feb 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 206,000 |
1 Feb 2019 | HKD | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,992,000 |
31 Jan 2019 | HKD | 0.7 | 0.78 | 0.7 | 0.76 | 0.76 | +0.04 (+5.56%) | 4,308,000 |
30 Jan 2019 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,960,000 |