Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Jan 2019 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 1,726,000 |
28 Jan 2019 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 2,548,000 |
25 Jan 2019 | HKD | 0.78 | 0.8 | 0.71 | 0.76 | 0.76 | -0.04 (-5%) | 4,960,000 |
24 Jan 2019 | HKD | 0.84 | 0.86 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 6,770,000 |
23 Jan 2019 | HKD | 0.76 | 0.86 | 0.74 | 0.83 | 0.83 | +0.08 (+10.67%) | 12,104,000 |
22 Jan 2019 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,162,000 |
21 Jan 2019 | HKD | 0.71 | 0.75 | 0.7 | 0.74 | 0.74 | +0.03 (+4.23%) | 3,484,000 |
18 Jan 2019 | HKD | 0.78 | 0.78 | 0.67 | 0.71 | 0.71 | -0.04 (-5.33%) | 8,684,000 |
17 Jan 2019 | HKD | 0.89 | 0.89 | 0.71 | 0.75 | 0.75 | -0.14 (-15.73%) | 14,024,000 |
16 Jan 2019 | HKD | 0.95 | 0.98 | 0.87 | 0.89 | 0.89 | -0.07 (-7.29%) | 5,742,000 |
15 Jan 2019 | HKD | 0.96 | 1.02 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 13,200,000 |
14 Jan 2019 | HKD | 0.9 | 0.97 | 0.83 | 0.96 | 0.96 | +0.03 (+3.23%) | 20,352,000 |
11 Jan 2019 | HKD | 1.11 | 1.2 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 54,228,000 |