Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 462,000 |
1 Mar 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 288,000 |
28 Feb 2019 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 534,000 |
27 Feb 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 138,000 |
26 Feb 2019 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 576,000 |
25 Feb 2019 | HKD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 2,688,000 |
22 Feb 2019 | HKD | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 672,000 |
21 Feb 2019 | HKD | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,668,000 |
20 Feb 2019 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 24,000 |
19 Feb 2019 | HKD | 0.66 | 0.7 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 798,000 |
18 Feb 2019 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 318,000 |
15 Feb 2019 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 318,000 |
14 Feb 2019 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 942,000 |
13 Feb 2019 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 354,000 |
12 Feb 2019 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 12,000 |
11 Feb 2019 | HKD | 0.73 | 0.73 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 186,000 |
8 Feb 2019 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 140,375 |
7 Feb 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 300,000 |
1 Feb 2019 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 222,000 |
31 Jan 2019 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 696,000 |
30 Jan 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 102,000 |
29 Jan 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 6,000 |
28 Jan 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 60,000 |
25 Jan 2019 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 30,000 |
24 Jan 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 36,000 |
23 Jan 2019 | HKD | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 102,000 |
22 Jan 2019 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 102,000 |