Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2019 | HKD | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 710,000 |
25 Mar 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 42,000 |
22 Mar 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 198,000 |
21 Mar 2019 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 524,000 |
20 Mar 2019 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 212,000 |
19 Mar 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 306,000 |
18 Mar 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 142,000 |
15 Mar 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 904,000 |
14 Mar 2019 | HKD | 0.58 | 0.6 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 952,000 |
13 Mar 2019 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 506,000 |
12 Mar 2019 | HKD | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 984,000 |
11 Mar 2019 | HKD | 0.55 | 0.59 | 0.53 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,422,000 |
8 Mar 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 292,000 |
7 Mar 2019 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,812,000 |
6 Mar 2019 | HKD | 0.56 | 0.61 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 3,968,000 |
5 Mar 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 732,000 |
4 Mar 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,548,000 |
1 Mar 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 536,000 |
28 Feb 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 670,000 |
27 Feb 2019 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,282,000 |
26 Feb 2019 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,354,000 |
25 Feb 2019 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 2,080,000 |
22 Feb 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,690,000 |
21 Feb 2019 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 1,370,000 |
20 Feb 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 1,130,000 |
19 Feb 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 246,000 |
18 Feb 2019 | HKD | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,564,000 |
15 Feb 2019 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 310,000 |
14 Feb 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 2,588,000 |
13 Feb 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,188,000 |