Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.232 | 0.234 | 0.23 | 0.231 | 1.155 | +0.002 (+0.87%) | 1,026,000 |
1 Mar 2019 | HKD | 0.227 | 0.23 | 0.226 | 0.229 | 1.145 | 0.0 (0.0%) | 907,200 |
28 Feb 2019 | HKD | 0.227 | 0.231 | 0.225 | 0.229 | 1.145 | -0.001 (-0.43%) | 950,800 |
27 Feb 2019 | HKD | 0.235 | 0.236 | 0.228 | 0.23 | 1.15 | -0.003 (-1.29%) | 1,431,600 |
26 Feb 2019 | HKD | 0.234 | 0.235 | 0.231 | 0.233 | 1.165 | -0.005 (-2.10%) | 1,400,800 |
25 Feb 2019 | HKD | 0.233 | 0.243 | 0.232 | 0.238 | 1.19 | +0.006 (+2.59%) | 5,494,982 |
22 Feb 2019 | HKD | 0.232 | 0.234 | 0.228 | 0.232 | 1.16 | +0.002 (+0.87%) | 1,489,600 |
21 Feb 2019 | HKD | 0.234 | 0.234 | 0.228 | 0.23 | 1.15 | -0.002 (-0.86%) | 1,682,400 |
20 Feb 2019 | HKD | 0.235 | 0.238 | 0.231 | 0.232 | 1.16 | -0.002 (-0.85%) | 2,159,200 |
19 Feb 2019 | HKD | 0.23 | 0.24 | 0.23 | 0.234 | 1.17 | +0.004 (+1.74%) | 3,550,800 |
18 Feb 2019 | HKD | 0.227 | 0.234 | 0.226 | 0.23 | 1.15 | +0.011 (+5.02%) | 6,085,200 |
15 Feb 2019 | HKD | 0.219 | 0.219 | 0.216 | 0.219 | 1.095 | -0.003 (-1.35%) | 855,200 |
14 Feb 2019 | HKD | 0.223 | 0.225 | 0.218 | 0.222 | 1.11 | -0.002 (-0.89%) | 1,333,240 |
13 Feb 2019 | HKD | 0.219 | 0.224 | 0.216 | 0.224 | 1.12 | +0.006 (+2.75%) | 2,351,600 |
12 Feb 2019 | HKD | 0.218 | 0.219 | 0.215 | 0.218 | 1.09 | -0.001 (-0.46%) | 1,240,800 |
11 Feb 2019 | HKD | 0.218 | 0.221 | 0.218 | 0.219 | 1.095 | -0.002 (-0.90%) | 816,800 |
8 Feb 2019 | HKD | 0.215 | 0.221 | 0.213 | 0.221 | 1.105 | +0.001 (+0.45%) | 1,568,400 |
7 Feb 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | +0.003 (+1.38%) | 0 |
4 Feb 2019 | HKD | 0.212 | 0.218 | 0.212 | 0.217 | 1.085 | +0.002 (+0.93%) | 666,000 |
1 Feb 2019 | HKD | 0.211 | 0.215 | 0.21 | 0.215 | 1.075 | +0.003 (+1.42%) | 730,800 |
31 Jan 2019 | HKD | 0.209 | 0.215 | 0.209 | 0.212 | 1.06 | +0.003 (+1.44%) | 431,200 |
30 Jan 2019 | HKD | 0.207 | 0.211 | 0.207 | 0.209 | 1.045 | -0.002 (-0.95%) | 461,200 |
29 Jan 2019 | HKD | 0.214 | 0.214 | 0.206 | 0.211 | 1.055 | 0.0 (0.0%) | 839,600 |
28 Jan 2019 | HKD | 0.214 | 0.214 | 0.208 | 0.211 | 1.055 | 0.0 (0.0%) | 1,028,800 |
25 Jan 2019 | HKD | 0.21 | 0.213 | 0.21 | 0.211 | 1.055 | +0.002 (+0.96%) | 721,600 |
24 Jan 2019 | HKD | 0.208 | 0.211 | 0.206 | 0.209 | 1.045 | 0.0 (0.0%) | 1,381,600 |
23 Jan 2019 | HKD | 0.212 | 0.214 | 0.208 | 0.209 | 1.045 | -0.003 (-1.42%) | 924,000 |
22 Jan 2019 | HKD | 0.215 | 0.216 | 0.21 | 0.212 | 1.06 | -0.005 (-2.30%) | 2,624,000 |