Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 644,000 |
20 Mar 2019 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 568,000 |
19 Mar 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 1,364,000 |
18 Mar 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 980,000 |
15 Mar 2019 | HKD | 0.6 | 0.61 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 7,704,000 |
14 Mar 2019 | HKD | 0.56 | 0.6 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,312,000 |
13 Mar 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,156,000 |
12 Mar 2019 | HKD | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,496,000 |
11 Mar 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 864,000 |
8 Mar 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 572,000 |
7 Mar 2019 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 832,000 |
6 Mar 2019 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,000,000 |
5 Mar 2019 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 268,000 |
4 Mar 2019 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 832,000 |
1 Mar 2019 | HKD | 0.55 | 0.57 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 424,000 |
28 Feb 2019 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 892,000 |
27 Feb 2019 | HKD | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 444,000 |
26 Feb 2019 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 556,000 |
25 Feb 2019 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 740,000 |
22 Feb 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,008,000 |
21 Feb 2019 | HKD | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,396,000 |
20 Feb 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,392,000 |
19 Feb 2019 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 1,500,000 |
18 Feb 2019 | HKD | 0.55 | 0.68 | 0.55 | 0.56 | 0.56 | +0.03 (+5.66%) | 3,036,000 |
15 Feb 2019 | HKD | 0.54 | 0.54 | 0.495 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,932,000 |
14 Feb 2019 | HKD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,900,000 |
13 Feb 2019 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,700,000 |
12 Feb 2019 | HKD | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 2,912,000 |
11 Feb 2019 | HKD | 0.61 | 0.64 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 9,440,000 |
8 Feb 2019 | HKD | 0.49 | 0.62 | 0.49 | 0.6 | 0.6 | +0.11 (+22.45%) | 14,624,000 |