Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | HKD | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 502,000 |
4 Mar 2019 | HKD | 2.11 | 2.18 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 728,000 |
1 Mar 2019 | HKD | 2.13 | 2.13 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 459,696 |
28 Feb 2019 | HKD | 2.12 | 2.16 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 642,000 |
27 Feb 2019 | HKD | 2.19 | 2.19 | 2.13 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,492,000 |
26 Feb 2019 | HKD | 2.2 | 2.2 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 2,018,000 |
25 Feb 2019 | HKD | 2.17 | 2.18 | 2.11 | 2.17 | 2.17 | +0.05 (+2.36%) | 1,628,000 |
22 Feb 2019 | HKD | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,522,000 |
21 Feb 2019 | HKD | 2.11 | 2.11 | 2.05 | 2.1 | 2.1 | -0.01 (-0.47%) | 966,138 |
20 Feb 2019 | HKD | 2.1 | 2.17 | 2.1 | 2.11 | 2.11 | +0.08 (+3.94%) | 4,942,130 |
19 Feb 2019 | HKD | 2.04 | 2.04 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 780,000 |
18 Feb 2019 | HKD | 1.99 | 2.03 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 1,006,000 |
15 Feb 2019 | HKD | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | -0.04 (-1.97%) | 698,000 |
14 Feb 2019 | HKD | 2.02 | 2.05 | 1.99 | 2.03 | 2.03 | +0.01 (+0.50%) | 436,699 |
13 Feb 2019 | HKD | 1.96 | 2.09 | 1.96 | 2.02 | 2.02 | +0.05 (+2.54%) | 1,508,000 |
12 Feb 2019 | HKD | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 356,000 |
11 Feb 2019 | HKD | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | +0.03 (+1.55%) | 266,000 |
8 Feb 2019 | HKD | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | -0.05 (-2.51%) | 418,000 |
7 Feb 2019 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | +0.02 (+1.02%) | 416,000 |
1 Feb 2019 | HKD | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | +0.06 (+3.14%) | 1,126,000 |
31 Jan 2019 | HKD | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | +0.06 (+3.24%) | 284,000 |
30 Jan 2019 | HKD | 1.84 | 1.86 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,174,000 |
29 Jan 2019 | HKD | 1.93 | 1.93 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 330,150 |
28 Jan 2019 | HKD | 1.88 | 1.9 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 910,000 |
25 Jan 2019 | HKD | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,030,000 |
24 Jan 2019 | HKD | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 366,000 |
23 Jan 2019 | HKD | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 444,000 |