Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.148 | 0.155 | 0.145 | 0.153 | 0.153 | +0.005 (+3.38%) | 5,522,000 |
1 Mar 2019 | HKD | 0.144 | 0.148 | 0.143 | 0.148 | 0.148 | +0.004 (+2.78%) | 930,000 |
28 Feb 2019 | HKD | 0.141 | 0.148 | 0.14 | 0.144 | 0.144 | +0.005 (+3.60%) | 5,350,000 |
27 Feb 2019 | HKD | 0.139 | 0.14 | 0.138 | 0.139 | 0.139 | -0.001 (-0.71%) | 900,000 |
26 Feb 2019 | HKD | 0.138 | 0.14 | 0.136 | 0.14 | 0.14 | -0.002 (-1.41%) | 1,560,000 |
25 Feb 2019 | HKD | 0.138 | 0.142 | 0.138 | 0.142 | 0.142 | 0.0 (0.0%) | 240,000 |
22 Feb 2019 | HKD | 0.141 | 0.15 | 0.14 | 0.142 | 0.142 | +0.001 (+0.71%) | 2,200,000 |
21 Feb 2019 | HKD | 0.146 | 0.146 | 0.139 | 0.141 | 0.141 | 0.0 (0.0%) | 930,000 |
20 Feb 2019 | HKD | 0.148 | 0.15 | 0.139 | 0.141 | 0.141 | -0.006 (-4.08%) | 4,250,000 |
19 Feb 2019 | HKD | 0.133 | 0.155 | 0.133 | 0.147 | 0.147 | +0.015 (+11.36%) | 8,746,000 |
18 Feb 2019 | HKD | 0.133 | 0.133 | 0.13 | 0.132 | 0.132 | -0.001 (-0.75%) | 660,000 |
15 Feb 2019 | HKD | 0.134 | 0.134 | 0.13 | 0.133 | 0.133 | -0.001 (-0.75%) | 430,000 |
14 Feb 2019 | HKD | 0.135 | 0.137 | 0.13 | 0.134 | 0.134 | -0.003 (-2.19%) | 1,388,000 |
13 Feb 2019 | HKD | 0.13 | 0.137 | 0.129 | 0.137 | 0.137 | +0.007 (+5.38%) | 1,520,000 |
12 Feb 2019 | HKD | 0.128 | 0.131 | 0.127 | 0.13 | 0.13 | -0.002 (-1.52%) | 1,190,000 |
11 Feb 2019 | HKD | 0.13 | 0.132 | 0.128 | 0.132 | 0.132 | +0.002 (+1.54%) | 530,000 |
8 Feb 2019 | HKD | 0.135 | 0.135 | 0.128 | 0.13 | 0.13 | -0.004 (-2.99%) | 1,590,000 |
7 Feb 2019 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0.0 (0.0%) | 10,000 |
1 Feb 2019 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0.0 (0.0%) | 14,000 |
31 Jan 2019 | HKD | 0.13 | 0.135 | 0.13 | 0.134 | 0.134 | +0.001 (+0.75%) | 734,158 |
30 Jan 2019 | HKD | 0.133 | 0.133 | 0.13 | 0.133 | 0.133 | 0.0 (0.0%) | 650,000 |
29 Jan 2019 | HKD | 0.132 | 0.134 | 0.13 | 0.133 | 0.133 | 0.0 (0.0%) | 1,400,000 |
28 Jan 2019 | HKD | 0.131 | 0.133 | 0.131 | 0.133 | 0.133 | -0.001 (-0.75%) | 60,000 |
25 Jan 2019 | HKD | 0.13 | 0.134 | 0.129 | 0.134 | 0.134 | -0.001 (-0.74%) | 1,221,850 |
24 Jan 2019 | HKD | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.002 (+1.50%) | 500,000 |
23 Jan 2019 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 0.133 | -0.002 (-1.48%) | 640,000 |
22 Jan 2019 | HKD | 0.13 | 0.138 | 0.128 | 0.135 | 0.135 | +0.005 (+3.85%) | 990,000 |