Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | +0.05 (+6.49%) | 14,972,000 |
1 Mar 2019 | HKD | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 4,374,000 |
28 Feb 2019 | HKD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 9,560,876 |
27 Feb 2019 | HKD | 0.74 | 0.81 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 10,488,000 |
26 Feb 2019 | HKD | 0.77 | 0.79 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 8,336,000 |
25 Feb 2019 | HKD | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | +0.07 (+10.14%) | 14,650,010 |
22 Feb 2019 | HKD | 0.65 | 0.7 | 0.64 | 0.69 | 0.69 | +0.04 (+6.15%) | 8,960,000 |
21 Feb 2019 | HKD | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 4,856,000 |
20 Feb 2019 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 3,353,023 |
19 Feb 2019 | HKD | 0.64 | 0.66 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 9,720,000 |
18 Feb 2019 | HKD | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | +0.05 (+8.47%) | 8,782,047 |
15 Feb 2019 | HKD | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 4,992,000 |
14 Feb 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,872,000 |
13 Feb 2019 | HKD | 0.54 | 0.62 | 0.53 | 0.59 | 0.59 | +0.05 (+9.26%) | 13,088,000 |
12 Feb 2019 | HKD | 0.51 | 0.54 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 2,000,000 |
11 Feb 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 216,000 |
8 Feb 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 136,000 |
7 Feb 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 88,000 |
1 Feb 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 520,000 |
31 Jan 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 344,000 |
30 Jan 2019 | HKD | 0.5 | 0.53 | 0.49 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,992,200 |
29 Jan 2019 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 933,000 |
28 Jan 2019 | HKD | 0.52 | 0.53 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 786,000 |
25 Jan 2019 | HKD | 0.475 | 0.52 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 944,000 |
24 Jan 2019 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 488,000 |
23 Jan 2019 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 48,000 |
22 Jan 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 80,000 |