Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 4.7 | -0.015 (-3.09%) | 3,064,000 |
12 Mar 2019 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 4.85 | +0.005 (+1.04%) | 552,000 |
11 Mar 2019 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 4.8 | -0.01 (-2.04%) | 3,472,000 |
8 Mar 2019 | HKD | 0.475 | 0.49 | 0.475 | 0.49 | 4.9 | +0.015 (+3.16%) | 3,126,000 |
7 Mar 2019 | HKD | 0.48 | 0.485 | 0.475 | 0.475 | 4.75 | -0.005 (-1.04%) | 660,000 |
6 Mar 2019 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 2,408,000 |
5 Mar 2019 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 4.8 | -0.005 (-1.03%) | 502,000 |
4 Mar 2019 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 4.85 | 0.0 (0.0%) | 236,000 |
1 Mar 2019 | HKD | 0.475 | 0.485 | 0.475 | 0.485 | 4.85 | +0.005 (+1.04%) | 3,266,000 |
28 Feb 2019 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 4.8 | -0.005 (-1.03%) | 604,000 |
27 Feb 2019 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 4.85 | +0.005 (+1.04%) | 1,149,613 |
26 Feb 2019 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 4.8 | -0.005 (-1.03%) | 1,474,000 |
25 Feb 2019 | HKD | 0.485 | 0.49 | 0.475 | 0.485 | 4.85 | -0.005 (-1.02%) | 714,000 |
22 Feb 2019 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 4.9 | +0.005 (+1.03%) | 1,482,387 |
21 Feb 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 4.85 | -0.005 (-1.02%) | 1,454,000 |
20 Feb 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 4.9 | 0.0 (0.0%) | 614,000 |
19 Feb 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 4.9 | -0.005 (-1.01%) | 1,260,000 |
18 Feb 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 408,000 |
15 Feb 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 726,000 |
14 Feb 2019 | HKD | 0.485 | 0.5 | 0.48 | 0.495 | 4.95 | +0.01 (+2.06%) | 4,152,000 |
13 Feb 2019 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 4.85 | -0.01 (-2.02%) | 2,600,000 |
12 Feb 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 4.95 | +0.01 (+2.06%) | 576,000 |
11 Feb 2019 | HKD | 0.495 | 0.5 | 0.48 | 0.485 | 4.85 | -0.01 (-2.02%) | 1,362,000 |
8 Feb 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 4.95 | +0.005 (+1.02%) | 380,000 |
7 Feb 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 4.9 | +0.005 (+1.03%) | 472,000 |
1 Feb 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 4.85 | -0.01 (-2.02%) | 2,214,000 |
31 Jan 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 230,000 |