Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.053 | 0.053 | 0.051 | 0.051 | 1.02 | 0.0 (0.0%) | 470,075 |
1 Mar 2019 | HKD | 0.05 | 0.051 | 0.05 | 0.051 | 1.02 | 0.0 (0.0%) | 649,000 |
28 Feb 2019 | HKD | 0.053 | 0.055 | 0.05 | 0.051 | 1.02 | -0.002 (-3.77%) | 3,655,050 |
27 Feb 2019 | HKD | 0.052 | 0.053 | 0.052 | 0.053 | 1.06 | 0.0 (0.0%) | 423,525 |
26 Feb 2019 | HKD | 0.052 | 0.054 | 0.052 | 0.053 | 1.06 | 0.0 (0.0%) | 2,039,500 |
25 Feb 2019 | HKD | 0.053 | 0.055 | 0.051 | 0.053 | 1.06 | +0.002 (+3.92%) | 2,310,065 |
22 Feb 2019 | HKD | 0.05 | 0.057 | 0.05 | 0.051 | 1.02 | +0.002 (+4.08%) | 3,267,200 |
21 Feb 2019 | HKD | 0.05 | 0.053 | 0.049 | 0.049 | 0.98 | -0.003 (-5.77%) | 950,500 |
20 Feb 2019 | HKD | 0.05 | 0.055 | 0.049 | 0.052 | 1.04 | +0.002 (+4.00%) | 1,421,500 |
19 Feb 2019 | HKD | 0.048 | 0.051 | 0.048 | 0.05 | 1 | +0.002 (+4.17%) | 753,375 |
18 Feb 2019 | HKD | 0.046 | 0.049 | 0.046 | 0.048 | 0.96 | +0.002 (+4.35%) | 411,500 |
15 Feb 2019 | HKD | 0.048 | 0.048 | 0.046 | 0.046 | 0.92 | -0.003 (-6.12%) | 130,500 |
14 Feb 2019 | HKD | 0.048 | 0.05 | 0.047 | 0.049 | 0.98 | +0.002 (+4.26%) | 720,125 |
13 Feb 2019 | HKD | 0.048 | 0.049 | 0.047 | 0.047 | 0.94 | -0.001 (-2.08%) | 159,500 |
12 Feb 2019 | HKD | 0.049 | 0.05 | 0.048 | 0.048 | 0.96 | -0.003 (-5.88%) | 581,975 |
11 Feb 2019 | HKD | 0.053 | 0.053 | 0.05 | 0.051 | 1.02 | 0.0 (0.0%) | 246,800 |
8 Feb 2019 | HKD | 0.053 | 0.055 | 0.047 | 0.051 | 1.02 | +0.001 (+2.00%) | 258,000 |
7 Feb 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | +0.001 (+2.04%) | 0 |
4 Feb 2019 | HKD | 0.053 | 0.053 | 0.048 | 0.049 | 0.98 | 0.0 (0.0%) | 32,000 |
1 Feb 2019 | HKD | 0.045 | 0.055 | 0.045 | 0.049 | 0.98 | +0.004 (+8.89%) | 928,000 |
31 Jan 2019 | HKD | 0.044 | 0.045 | 0.044 | 0.045 | 0.9 | +0.002 (+4.65%) | 147,075 |
30 Jan 2019 | HKD | 0.044 | 0.045 | 0.042 | 0.043 | 0.86 | -0.003 (-6.52%) | 261,700 |
29 Jan 2019 | HKD | 0.045 | 0.046 | 0.044 | 0.046 | 0.92 | 0.0 (0.0%) | 378,500 |
28 Jan 2019 | HKD | 0.045 | 0.048 | 0.045 | 0.046 | 0.92 | +0.001 (+2.22%) | 396,000 |
25 Jan 2019 | HKD | 0.045 | 0.047 | 0.045 | 0.045 | 0.9 | -0.001 (-2.17%) | 372,859 |
24 Jan 2019 | HKD | 0.045 | 0.048 | 0.045 | 0.046 | 0.92 | -0.001 (-2.13%) | 395,600 |
23 Jan 2019 | HKD | 0.048 | 0.048 | 0.047 | 0.047 | 0.94 | -0.001 (-2.08%) | 494,500 |
22 Jan 2019 | HKD | 0.049 | 0.05 | 0.048 | 0.048 | 0.96 | -0.001 (-2.04%) | 421,000 |