Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | HKD | 3.26 | 3.26 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 946,000 |
5 Mar 2019 | HKD | 2.87 | 3.07 | 2.85 | 3.07 | 3.07 | +0.2 (+6.97%) | 1,008,000 |
4 Mar 2019 | HKD | 2.78 | 2.89 | 2.78 | 2.87 | 2.87 | +0.09 (+3.24%) | 607,500 |
1 Mar 2019 | HKD | 2.81 | 2.81 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 162,000 |
28 Feb 2019 | HKD | 2.82 | 2.86 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 94,000 |
27 Feb 2019 | HKD | 2.89 | 2.89 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 276,000 |
26 Feb 2019 | HKD | 2.83 | 2.87 | 2.82 | 2.82 | 2.82 | -0.07 (-2.42%) | 218,000 |
25 Feb 2019 | HKD | 2.81 | 2.9 | 2.81 | 2.89 | 2.89 | +0.08 (+2.85%) | 490,000 |
22 Feb 2019 | HKD | 2.73 | 2.82 | 2.73 | 2.81 | 2.81 | +0.1 (+3.69%) | 682,000 |
21 Feb 2019 | HKD | 2.71 | 2.73 | 2.7 | 2.71 | 2.71 | +0.04 (+1.50%) | 192,000 |
20 Feb 2019 | HKD | 2.71 | 2.71 | 2.6 | 2.67 | 2.67 | -0.03 (-1.11%) | 390,000 |
19 Feb 2019 | HKD | 2.72 | 2.74 | 2.7 | 2.7 | 2.7 | +0.01 (+0.37%) | 246,000 |
18 Feb 2019 | HKD | 2.67 | 2.7 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 142,000 |
15 Feb 2019 | HKD | 2.65 | 2.69 | 2.59 | 2.68 | 2.68 | -0.02 (-0.74%) | 292,000 |
14 Feb 2019 | HKD | 2.71 | 2.71 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 96,000 |
13 Feb 2019 | HKD | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | +0.08 (+3.02%) | 118,000 |
12 Feb 2019 | HKD | 2.63 | 2.68 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 268,000 |
11 Feb 2019 | HKD | 2.7 | 2.71 | 2.58 | 2.64 | 2.64 | +0.01 (+0.38%) | 250,000 |
8 Feb 2019 | HKD | 2.62 | 2.63 | 2.58 | 2.63 | 2.63 | 0.0 (0.0%) | 194,000 |
7 Feb 2019 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.63 | 2.63 | 2.6 | 2.63 | 2.63 | +0.1 (+3.95%) | 98,000 |
1 Feb 2019 | HKD | 2.52 | 2.55 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 182,000 |
31 Jan 2019 | HKD | 2.48 | 2.58 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 150,000 |
30 Jan 2019 | HKD | 2.48 | 2.51 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 458,000 |
29 Jan 2019 | HKD | 2.46 | 2.48 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 44,000 |
28 Jan 2019 | HKD | 2.53 | 2.53 | 2.45 | 2.46 | 2.46 | -0.05 (-1.99%) | 124,000 |
25 Jan 2019 | HKD | 2.52 | 2.52 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 84,000 |
24 Jan 2019 | HKD | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 70,000 |