Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 6,624,000 |
11 Mar 2019 | HKD | 0.485 | 0.495 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 4,232,000 |
8 Mar 2019 | HKD | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,632,000 |
7 Mar 2019 | HKD | 0.475 | 0.5 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 6,424,000 |
6 Mar 2019 | HKD | 0.495 | 0.5 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 9,224,000 |
5 Mar 2019 | HKD | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 3,392,000 |
4 Mar 2019 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 3,856,000 |
1 Mar 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,936,000 |
28 Feb 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 5,920,000 |
27 Feb 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 5,496,000 |
26 Feb 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 3,368,000 |
25 Feb 2019 | HKD | 0.52 | 0.52 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,136,000 |
22 Feb 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 5,272,000 |
21 Feb 2019 | HKD | 0.5 | 0.5 | 0.465 | 0.495 | 0.495 | 0.0 (0.0%) | 11,552,000 |
20 Feb 2019 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 3,928,000 |
19 Feb 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 6,264,000 |
18 Feb 2019 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 9,688,000 |
15 Feb 2019 | HKD | 0.53 | 0.53 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 7,928,000 |
14 Feb 2019 | HKD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 12,112,000 |
13 Feb 2019 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.03 (+6.38%) | 13,456,000 |
12 Feb 2019 | HKD | 0.435 | 0.48 | 0.435 | 0.47 | 0.47 | +0.03 (+6.82%) | 13,120,000 |
11 Feb 2019 | HKD | 0.41 | 0.445 | 0.4 | 0.44 | 0.44 | +0.03 (+7.32%) | 7,296,000 |
8 Feb 2019 | HKD | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,960,000 |
7 Feb 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 368,000 |
1 Feb 2019 | HKD | 0.4 | 0.41 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,712,000 |
31 Jan 2019 | HKD | 0.385 | 0.41 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,168,000 |
30 Jan 2019 | HKD | 0.425 | 0.425 | 0.395 | 0.395 | 0.395 | -0.03 (-7.06%) | 1,728,000 |