Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.18 | 0.193 | 0.173 | 0.188 | 0.188 | +0.008 (+4.44%) | 540,000 |
1 Mar 2019 | HKD | 0.175 | 0.188 | 0.175 | 0.18 | 0.18 | +0.001 (+0.56%) | 20,300,000 |
28 Feb 2019 | HKD | 0.168 | 0.179 | 0.168 | 0.179 | 0.179 | -0.001 (-0.56%) | 155,000 |
27 Feb 2019 | HKD | 0.177 | 0.18 | 0.172 | 0.18 | 0.18 | +0.003 (+1.69%) | 445,000 |
26 Feb 2019 | HKD | 0.17 | 0.177 | 0.163 | 0.177 | 0.177 | +0.002 (+1.14%) | 670,000 |
25 Feb 2019 | HKD | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 270,000 |
22 Feb 2019 | HKD | 0.18 | 0.18 | 0.178 | 0.18 | 0.18 | -0.006 (-3.23%) | 310,000 |
21 Feb 2019 | HKD | 0.181 | 0.193 | 0.18 | 0.186 | 0.186 | +0.006 (+3.33%) | 3,180,000 |
20 Feb 2019 | HKD | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 105,000 |
19 Feb 2019 | HKD | 0.165 | 0.17 | 0.163 | 0.17 | 0.17 | 0.0 (0.0%) | 850,000 |
18 Feb 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.002 (+1.19%) | 65,000 |
15 Feb 2019 | HKD | 0.168 | 0.17 | 0.168 | 0.168 | 0.168 | -0.002 (-1.18%) | 455,000 |
14 Feb 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
13 Feb 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.009 (-5.03%) | 25,000 |
12 Feb 2019 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | 0.0 (0.0%) | 0 |
11 Feb 2019 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | +0.009 (+5.29%) | 15,000 |
7 Feb 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.009 (+5.59%) | 130,000 |
31 Jan 2019 | HKD | 0.171 | 0.171 | 0.161 | 0.161 | 0.161 | -0.019 (-10.56%) | 1,160,000 |
30 Jan 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 205,000 |
24 Jan 2019 | HKD | 0.184 | 0.184 | 0.18 | 0.18 | 0.18 | -0.004 (-2.17%) | 200,000 |
23 Jan 2019 | HKD | 0.172 | 0.184 | 0.171 | 0.184 | 0.184 | -0.001 (-0.54%) | 70,000 |
22 Jan 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.014 (-7.04%) | 95,000 |