Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.158 | 0.164 | 0.156 | 0.156 | 0.156 | -0.005 (-3.11%) | 3,696,000 |
1 Mar 2019 | HKD | 0.17 | 0.179 | 0.158 | 0.161 | 0.161 | -0.005 (-3.01%) | 33,048,000 |
28 Feb 2019 | HKD | 0.15 | 0.166 | 0.148 | 0.166 | 0.166 | +0.018 (+12.16%) | 16,128,000 |
27 Feb 2019 | HKD | 0.157 | 0.158 | 0.148 | 0.148 | 0.148 | -0.003 (-1.99%) | 2,376,000 |
26 Feb 2019 | HKD | 0.156 | 0.156 | 0.148 | 0.151 | 0.151 | -0.005 (-3.21%) | 4,856,000 |
25 Feb 2019 | HKD | 0.14 | 0.158 | 0.136 | 0.156 | 0.156 | +0.015 (+10.64%) | 10,744,000 |
22 Feb 2019 | HKD | 0.141 | 0.141 | 0.137 | 0.141 | 0.141 | 0.0 (0.0%) | 3,904,000 |
21 Feb 2019 | HKD | 0.14 | 0.144 | 0.14 | 0.141 | 0.141 | -0.001 (-0.70%) | 3,464,000 |
20 Feb 2019 | HKD | 0.14 | 0.143 | 0.14 | 0.142 | 0.142 | 0.0 (0.0%) | 1,464,000 |
19 Feb 2019 | HKD | 0.143 | 0.146 | 0.141 | 0.142 | 0.142 | -0.003 (-2.07%) | 3,600,000 |
18 Feb 2019 | HKD | 0.144 | 0.147 | 0.142 | 0.145 | 0.145 | +0.002 (+1.40%) | 2,984,000 |
15 Feb 2019 | HKD | 0.148 | 0.148 | 0.142 | 0.143 | 0.143 | -0.006 (-4.03%) | 3,368,000 |
14 Feb 2019 | HKD | 0.145 | 0.153 | 0.145 | 0.149 | 0.149 | +0.004 (+2.76%) | 5,976,000 |
13 Feb 2019 | HKD | 0.154 | 0.155 | 0.144 | 0.145 | 0.145 | -0.009 (-5.84%) | 10,256,000 |
12 Feb 2019 | HKD | 0.157 | 0.161 | 0.15 | 0.154 | 0.154 | -0.003 (-1.91%) | 7,688,000 |
11 Feb 2019 | HKD | 0.143 | 0.162 | 0.143 | 0.157 | 0.157 | +0.014 (+9.79%) | 23,208,000 |
8 Feb 2019 | HKD | 0.141 | 0.145 | 0.141 | 0.143 | 0.143 | +0.002 (+1.42%) | 3,920,000 |
7 Feb 2019 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.141 | 0.145 | 0.14 | 0.141 | 0.141 | -0.001 (-0.70%) | 3,848,000 |
1 Feb 2019 | HKD | 0.151 | 0.153 | 0.135 | 0.142 | 0.142 | -0.008 (-5.33%) | 21,488,000 |
31 Jan 2019 | HKD | 0.157 | 0.157 | 0.147 | 0.15 | 0.15 | -0.007 (-4.46%) | 12,784,000 |
30 Jan 2019 | HKD | 0.159 | 0.16 | 0.157 | 0.157 | 0.157 | -0.003 (-1.88%) | 3,888,000 |
29 Jan 2019 | HKD | 0.16 | 0.161 | 0.156 | 0.16 | 0.16 | -0.002 (-1.23%) | 8,312,000 |
28 Jan 2019 | HKD | 0.164 | 0.164 | 0.159 | 0.162 | 0.162 | 0.0 (0.0%) | 3,552,000 |
25 Jan 2019 | HKD | 0.16 | 0.168 | 0.156 | 0.162 | 0.162 | +0.004 (+2.53%) | 23,704,000 |
24 Jan 2019 | HKD | 0.167 | 0.167 | 0.155 | 0.158 | 0.158 | -0.006 (-3.66%) | 17,840,000 |
23 Jan 2019 | HKD | 0.162 | 0.174 | 0.159 | 0.164 | 0.164 | +0.002 (+1.23%) | 36,624,000 |
22 Jan 2019 | HKD | 0.16 | 0.165 | 0.158 | 0.162 | 0.162 | +0.001 (+0.62%) | 16,312,000 |