Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 2.51 | 2.75 | 2.46 | 2.75 | 2.75 | +0.25 (+10%) | 4,130,000 |
15 Mar 2019 | HKD | 2.54 | 2.6 | 2.42 | 2.5 | 2.5 | -0.04 (-1.57%) | 4,383,000 |
14 Mar 2019 | HKD | 2.75 | 2.82 | 2.38 | 2.54 | 2.54 | -0.21 (-7.64%) | 3,777,702 |
13 Mar 2019 | HKD | 2.69 | 2.83 | 2.69 | 2.75 | 2.75 | -0.01 (-0.36%) | 1,353,076 |
12 Mar 2019 | HKD | 2.82 | 2.85 | 2.71 | 2.76 | 2.76 | +0.06 (+2.22%) | 2,604,000 |
11 Mar 2019 | HKD | 2.65 | 2.95 | 2.65 | 2.7 | 2.7 | +0.08 (+3.05%) | 4,404,000 |
8 Mar 2019 | HKD | 2.59 | 2.7 | 2.52 | 2.62 | 2.62 | -0.03 (-1.13%) | 2,017,000 |
7 Mar 2019 | HKD | 2.5 | 2.72 | 2.5 | 2.65 | 2.65 | +0.07 (+2.71%) | 3,387,000 |
6 Mar 2019 | HKD | 2.69 | 2.69 | 2.49 | 2.58 | 2.58 | -0.11 (-4.09%) | 3,008,194 |
5 Mar 2019 | HKD | 2.8 | 2.8 | 2.58 | 2.69 | 2.69 | -0.01 (-0.37%) | 4,183,000 |
4 Mar 2019 | HKD | 2.34 | 2.78 | 2.34 | 2.7 | 2.7 | +0.41 (+17.90%) | 6,140,000 |
1 Mar 2019 | HKD | 1.94 | 2.35 | 1.94 | 2.29 | 2.29 | +0.36 (+18.65%) | 8,726,000 |
28 Feb 2019 | HKD | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 916,000 |
27 Feb 2019 | HKD | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,387,000 |
26 Feb 2019 | HKD | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 1,692,000 |
25 Feb 2019 | HKD | 1.92 | 1.96 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 2,454,000 |
22 Feb 2019 | HKD | 1.91 | 1.93 | 1.86 | 1.91 | 1.91 | 0.0 (0.0%) | 2,177,000 |
21 Feb 2019 | HKD | 1.93 | 1.95 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 2,703,000 |
20 Feb 2019 | HKD | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,099,592 |
19 Feb 2019 | HKD | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -0.04 (-2.03%) | 957,000 |
18 Feb 2019 | HKD | 1.92 | 2 | 1.92 | 1.97 | 1.97 | 0.0 (0.0%) | 1,132,000 |
15 Feb 2019 | HKD | 2.01 | 2.01 | 1.92 | 1.97 | 1.97 | -0.09 (-4.37%) | 1,049,000 |
14 Feb 2019 | HKD | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 526,000 |
13 Feb 2019 | HKD | 2.06 | 2.14 | 2.05 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,398,000 |
12 Feb 2019 | HKD | 1.92 | 2.3 | 1.92 | 2.1 | 2.1 | +0.18 (+9.38%) | 2,711,000 |
11 Feb 2019 | HKD | 1.9 | 1.95 | 1.88 | 1.92 | 1.92 | +0.06 (+3.23%) | 2,531,000 |
8 Feb 2019 | HKD | 1.93 | 1.95 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 3,310,000 |
7 Feb 2019 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |