Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 2.1 | 2.16 | 2.01 | 2.02 | 2.02 | -0.06 (-2.88%) | 14,140,000 |
1 Mar 2019 | HKD | 2.07 | 2.09 | 2.02 | 2.08 | 2.08 | +0.04 (+1.96%) | 3,186,122 |
28 Feb 2019 | HKD | 2.08 | 2.11 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 2,059,000 |
27 Feb 2019 | HKD | 2.19 | 2.19 | 2.06 | 2.08 | 2.08 | -0.1 (-4.59%) | 3,909,033 |
26 Feb 2019 | HKD | 2.07 | 2.2 | 2.06 | 2.18 | 2.18 | +0.12 (+5.83%) | 7,401,191 |
25 Feb 2019 | HKD | 2.12 | 2.12 | 2.01 | 2.06 | 2.06 | -0.04 (-1.90%) | 8,158,715 |
22 Feb 2019 | HKD | 2.11 | 2.14 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 6,315,000 |
21 Feb 2019 | HKD | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | -0.05 (-2.31%) | 10,337,480 |
20 Feb 2019 | HKD | 2.11 | 2.23 | 2.11 | 2.16 | 2.16 | +0.06 (+2.86%) | 8,301,000 |
19 Feb 2019 | HKD | 2.12 | 2.16 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 10,765,940 |
18 Feb 2019 | HKD | 2.23 | 2.31 | 2.07 | 2.09 | 2.09 | -0.06 (-2.79%) | 25,912,000 |
15 Feb 2019 | HKD | 2.25 | 2.27 | 2.12 | 2.15 | 2.15 | -0.11 (-4.87%) | 17,286,891 |
14 Feb 2019 | HKD | 2.03 | 2.36 | 1.99 | 2.26 | 2.26 | +0.25 (+12.44%) | 38,685,000 |
13 Feb 2019 | HKD | 1.76 | 2.07 | 1.72 | 2.01 | 2.01 | +0.24 (+13.56%) | 16,105,640 |
12 Feb 2019 | HKD | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 2,326,750 |
11 Feb 2019 | HKD | 1.77 | 1.84 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 6,493,000 |
8 Feb 2019 | HKD | 1.79 | 1.8 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 3,030,894 |
7 Feb 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 495,000 |
1 Feb 2019 | HKD | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 7,293,583 |
31 Jan 2019 | HKD | 1.81 | 1.84 | 1.73 | 1.79 | 1.79 | -0.05 (-2.72%) | 3,024,952 |
30 Jan 2019 | HKD | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 2,159,000 |
29 Jan 2019 | HKD | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 3,615,000 |
28 Jan 2019 | HKD | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,376,000 |
25 Jan 2019 | HKD | 1.9 | 1.92 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 8,796,000 |
24 Jan 2019 | HKD | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -0.1 (-5.03%) | 3,683,000 |
23 Jan 2019 | HKD | 1.98 | 2 | 1.93 | 1.99 | 1.99 | -0.01 (-0.50%) | 5,700,089 |
22 Jan 2019 | HKD | 1.95 | 2.01 | 1.94 | 2 | 2 | +0.02 (+1.01%) | 1,310,000 |