Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 8,202,000 |
1 Mar 2019 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,982,000 |
28 Feb 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 3,446,000 |
27 Feb 2019 | HKD | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 10,754,000 |
26 Feb 2019 | HKD | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 22,204,000 |
25 Feb 2019 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 8,764,000 |
22 Feb 2019 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 3,994,000 |
21 Feb 2019 | HKD | 0.375 | 0.395 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 21,394,800 |
20 Feb 2019 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,974,000 |
19 Feb 2019 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 6,940,000 |
18 Feb 2019 | HKD | 0.375 | 0.39 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 17,846,000 |
15 Feb 2019 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,942,000 |
14 Feb 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 4,980,000 |
13 Feb 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 3,912,000 |
12 Feb 2019 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,568,000 |
11 Feb 2019 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 5,000,000 |
8 Feb 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,197,223 |
7 Feb 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.385 | 0.385 | 0.365 | 0.38 | 0.38 | -0.01 (-2.56%) | 4,698,000 |
1 Feb 2019 | HKD | 0.4 | 0.405 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,010,000 |
31 Jan 2019 | HKD | 0.375 | 0.405 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 12,138,000 |
30 Jan 2019 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 8,712,000 |
29 Jan 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,516,000 |
28 Jan 2019 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 3,478,000 |
25 Jan 2019 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 4,332,000 |
24 Jan 2019 | HKD | 0.395 | 0.41 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 20,518,000 |
23 Jan 2019 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 7,312,000 |
22 Jan 2019 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 3,419,147 |