Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2019 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 160,000 |
26 Feb 2019 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 540,000 |
25 Feb 2019 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 660,000 |
22 Feb 2019 | HKD | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 3,110,000 |
21 Feb 2019 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 450,000 |
20 Feb 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 190,000 |
19 Feb 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 390,000 |
18 Feb 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 770,000 |
15 Feb 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 450,000 |
14 Feb 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 270,000 |
13 Feb 2019 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 440,000 |
12 Feb 2019 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 380,000 |
11 Feb 2019 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 280,000 |
8 Feb 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 1,000,000 |
7 Feb 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 810,000 |
1 Feb 2019 | HKD | 0.58 | 0.66 | 0.58 | 0.64 | 0.64 | +0.07 (+12.28%) | 9,280,000 |
31 Jan 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 350,000 |
30 Jan 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 160,000 |
28 Jan 2019 | HKD | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 220,000 |
25 Jan 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 60,000 |
24 Jan 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 270,000 |
23 Jan 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 160,000 |
22 Jan 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 30,000 |
21 Jan 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 10,000 |
18 Jan 2019 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 30,000 |
17 Jan 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 350,000 |