Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 1.04 | +0.001 (+1.96%) | 40,000 |
1 Mar 2019 | HKD | 0.053 | 0.054 | 0.05 | 0.051 | 1.02 | -0.002 (-3.77%) | 230,400 |
28 Feb 2019 | HKD | 0.046 | 0.059 | 0.046 | 0.053 | 1.06 | +0.006 (+12.77%) | 912,000 |
27 Feb 2019 | HKD | 0.047 | 0.049 | 0.044 | 0.047 | 0.94 | 0.0 (0.0%) | 136,000 |
26 Feb 2019 | HKD | 0.047 | 0.047 | 0.042 | 0.047 | 0.94 | +0.001 (+2.17%) | 109,600 |
25 Feb 2019 | HKD | 0.044 | 0.046 | 0.044 | 0.046 | 0.92 | -0.001 (-2.13%) | 270,400 |
22 Feb 2019 | HKD | 0.043 | 0.047 | 0.043 | 0.047 | 0.94 | +0.003 (+6.82%) | 1,600 |
21 Feb 2019 | HKD | 0.048 | 0.049 | 0.044 | 0.044 | 0.88 | -0.004 (-8.33%) | 154,000 |
20 Feb 2019 | HKD | 0.041 | 0.048 | 0.041 | 0.048 | 0.96 | +0.006 (+14.29%) | 23,200 |
19 Feb 2019 | HKD | 0.045 | 0.045 | 0.042 | 0.042 | 0.84 | -0.003 (-6.67%) | 5,200 |
18 Feb 2019 | HKD | 0.045 | 0.045 | 0.042 | 0.045 | 0.9 | 0.0 (0.0%) | 23,200 |
15 Feb 2019 | HKD | 0.047 | 0.047 | 0.044 | 0.045 | 0.9 | -0.002 (-4.26%) | 41,200 |
14 Feb 2019 | HKD | 0.043 | 0.047 | 0.04 | 0.047 | 0.94 | -0.002 (-4.08%) | 127,200 |
13 Feb 2019 | HKD | 0.045 | 0.049 | 0.045 | 0.049 | 0.98 | +0.004 (+8.89%) | 20,000 |
12 Feb 2019 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 800 |
11 Feb 2019 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 3,200 |
7 Feb 2019 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 1,600 |
1 Feb 2019 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 14,800 |
31 Jan 2019 | HKD | 0.046 | 0.046 | 0.043 | 0.045 | 0.9 | -0.002 (-4.26%) | 22,800 |
30 Jan 2019 | HKD | 0.043 | 0.047 | 0.043 | 0.047 | 0.94 | 0.0 (0.0%) | 85,600 |
29 Jan 2019 | HKD | 0.046 | 0.047 | 0.046 | 0.047 | 0.94 | +0.001 (+2.17%) | 19,600 |
28 Jan 2019 | HKD | 0.046 | 0.046 | 0.043 | 0.046 | 0.92 | -0.001 (-2.13%) | 18,800 |
25 Jan 2019 | HKD | 0.044 | 0.047 | 0.044 | 0.047 | 0.94 | +0.001 (+2.17%) | 80,800 |
24 Jan 2019 | HKD | 0.047 | 0.048 | 0.045 | 0.046 | 0.92 | 0.0 (0.0%) | 97,600 |
23 Jan 2019 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.92 | 0.0 (0.0%) | 0 |
22 Jan 2019 | HKD | 0.046 | 0.049 | 0.046 | 0.046 | 0.92 | 0.0 (0.0%) | 11,600 |