Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 0.99 | 1.22 | 0.99 | 1.2 | 23.6098 | +0.17 (+16.50%) | 12,651,000 |
8 Mar 2019 | HKD | 0.94 | 1.04 | 0.9 | 1.03 | 20.265 | +0.08 (+8.42%) | 19,822,000 |
7 Mar 2019 | HKD | 0.91 | 1 | 0.88 | 0.95 | 18.6911 | +0.04 (+4.40%) | 5,359,000 |
6 Mar 2019 | HKD | 0.91 | 0.94 | 0.81 | 0.91 | 17.9041 | -0.02 (-2.15%) | 10,733,000 |
5 Mar 2019 | HKD | 0.97 | 0.97 | 0.88 | 0.93 | 18.2976 | -0.03 (-3.12%) | 10,315,000 |
4 Mar 2019 | HKD | 0.77 | 0.97 | 0.77 | 0.96 | 18.8878 | +0.19 (+24.68%) | 72,697,000 |
1 Mar 2019 | HKD | 0.73 | 0.8 | 0.73 | 0.77 | 15.1496 | +0.03 (+4.05%) | 8,499,000 |
28 Feb 2019 | HKD | 0.72 | 0.79 | 0.72 | 0.74 | 14.5593 | +0.01 (+1.37%) | 5,550,000 |
27 Feb 2019 | HKD | 0.71 | 0.76 | 0.69 | 0.73 | 14.3626 | -0.03 (-3.95%) | 9,231,000 |
26 Feb 2019 | HKD | 0.69 | 0.79 | 0.67 | 0.76 | 14.9528 | +0.03 (+4.11%) | 6,897,000 |
25 Feb 2019 | HKD | 0.74 | 0.78 | 0.66 | 0.73 | 14.3626 | -0.01 (-1.35%) | 3,558,000 |
22 Feb 2019 | HKD | 0.69 | 0.74 | 0.67 | 0.74 | 14.5593 | +0.05 (+7.25%) | 3,712,000 |
21 Feb 2019 | HKD | 0.6 | 0.7 | 0.6 | 0.69 | 13.5756 | +0.09 (+15%) | 128,644,000 |
20 Feb 2019 | HKD | 0.61 | 0.66 | 0.6 | 0.6 | 11.8049 | 0.0 (0.0%) | 2,240,000 |
19 Feb 2019 | HKD | 0.58 | 0.69 | 0.57 | 0.6 | 11.8049 | 0.0 (0.0%) | 2,185,000 |
18 Feb 2019 | HKD | 0.495 | 0.61 | 0.495 | 0.6 | 11.8049 | +0.09 (+17.65%) | 2,972,000 |
15 Feb 2019 | HKD | 0.47 | 0.61 | 0.46 | 0.51 | 10.0341 | +0.02 (+4.08%) | 80,806,000 |
14 Feb 2019 | HKD | 0.445 | 0.49 | 0.44 | 0.49 | 9.6407 | +0.01 (+2.08%) | 42,688,000 |
13 Feb 2019 | HKD | 0.435 | 0.48 | 0.435 | 0.48 | 9.4439 | +0.045 (+10.34%) | 2,006,000 |
12 Feb 2019 | HKD | 0.41 | 0.445 | 0.41 | 0.435 | 8.5585 | +0.01 (+2.35%) | 2,027,000 |
11 Feb 2019 | HKD | 0.41 | 0.43 | 0.41 | 0.425 | 8.3618 | +0.015 (+3.66%) | 1,984,000 |
8 Feb 2019 | HKD | 0.42 | 0.43 | 0.41 | 0.41 | 8.0667 | -0.01 (-2.38%) | 1,903,000 |
7 Feb 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 8.2634 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 8.2634 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 8.2634 | +0.005 (+1.20%) | 0 |
4 Feb 2019 | HKD | 0.41 | 0.465 | 0.41 | 0.415 | 8.165 | +0.01 (+2.47%) | 2,241,000 |
1 Feb 2019 | HKD | 0.37 | 0.405 | 0.37 | 0.405 | 7.9683 | +0.04 (+10.96%) | 2,144,000 |
31 Jan 2019 | HKD | 0.365 | 0.375 | 0.36 | 0.365 | 7.1813 | 0.0 (0.0%) | 1,984,000 |
30 Jan 2019 | HKD | 0.365 | 0.375 | 0.36 | 0.365 | 7.1813 | 0.0 (0.0%) | 2,062,000 |
29 Jan 2019 | HKD | 0.355 | 0.365 | 0.35 | 0.365 | 7.1813 | +0.005 (+1.39%) | 3,448,000 |