Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.126 | 0.137 | 0.126 | 0.134 | 0.536 | +0.006 (+4.69%) | 2,245,000 |
1 Mar 2019 | HKD | 0.125 | 0.133 | 0.125 | 0.128 | 0.512 | -0.003 (-2.29%) | 1,340,000 |
28 Feb 2019 | HKD | 0.128 | 0.133 | 0.125 | 0.131 | 0.524 | +0.003 (+2.34%) | 2,690,000 |
27 Feb 2019 | HKD | 0.128 | 0.131 | 0.124 | 0.128 | 0.512 | -0.003 (-2.29%) | 3,160,000 |
26 Feb 2019 | HKD | 0.124 | 0.14 | 0.124 | 0.131 | 0.524 | +0.004 (+3.15%) | 4,455,000 |
25 Feb 2019 | HKD | 0.11 | 0.13 | 0.11 | 0.127 | 0.508 | +0.016 (+14.41%) | 4,730,000 |
22 Feb 2019 | HKD | 0.107 | 0.115 | 0.107 | 0.111 | 0.444 | +0.008 (+7.77%) | 1,920,000 |
21 Feb 2019 | HKD | 0.104 | 0.106 | 0.1 | 0.103 | 0.412 | -0.001 (-0.96%) | 2,750,000 |
20 Feb 2019 | HKD | 0.105 | 0.105 | 0.101 | 0.104 | 0.416 | +0.002 (+1.96%) | 270,000 |
19 Feb 2019 | HKD | 0.101 | 0.107 | 0.1 | 0.102 | 0.408 | +0.003 (+3.03%) | 2,016,000 |
18 Feb 2019 | HKD | 0.1 | 0.106 | 0.099 | 0.099 | 0.396 | -0.003 (-2.94%) | 2,245,000 |
15 Feb 2019 | HKD | 0.092 | 0.107 | 0.092 | 0.102 | 0.408 | +0.012 (+13.33%) | 4,745,000 |
14 Feb 2019 | HKD | 0.09 | 0.092 | 0.087 | 0.09 | 0.36 | 0.0 (0.0%) | 2,655,000 |
13 Feb 2019 | HKD | 0.084 | 0.092 | 0.082 | 0.09 | 0.36 | +0.008 (+9.76%) | 8,625,000 |
12 Feb 2019 | HKD | 0.117 | 0.117 | 0.079 | 0.082 | 0.328 | -0.034 (-29.31%) | 27,325,000 |
11 Feb 2019 | HKD | 0.116 | 0.124 | 0.113 | 0.116 | 0.464 | +0.001 (+0.87%) | 2,775,000 |
8 Feb 2019 | HKD | 0.128 | 0.128 | 0.113 | 0.115 | 0.46 | +0.004 (+3.60%) | 1,235,000 |
7 Feb 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.444 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.444 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.444 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.103 | 0.111 | 0.103 | 0.111 | 0.444 | +0.006 (+5.71%) | 750,000 |
1 Feb 2019 | HKD | 0.103 | 0.107 | 0.103 | 0.105 | 0.42 | +0.002 (+1.94%) | 1,020,000 |
31 Jan 2019 | HKD | 0.101 | 0.111 | 0.101 | 0.103 | 0.412 | 0.0 (0.0%) | 875,000 |
30 Jan 2019 | HKD | 0.102 | 0.104 | 0.102 | 0.103 | 0.412 | 0.0 (0.0%) | 75,000 |
29 Jan 2019 | HKD | 0.103 | 0.104 | 0.103 | 0.103 | 0.412 | 0.0 (0.0%) | 80,000 |
28 Jan 2019 | HKD | 0.11 | 0.11 | 0.101 | 0.103 | 0.412 | 0.0 (0.0%) | 1,960,000 |
25 Jan 2019 | HKD | 0.111 | 0.111 | 0.103 | 0.103 | 0.412 | 0.0 (0.0%) | 580,000 |
24 Jan 2019 | HKD | 0.106 | 0.109 | 0.102 | 0.103 | 0.412 | -0.004 (-3.74%) | 6,170,000 |
23 Jan 2019 | HKD | 0.108 | 0.111 | 0.105 | 0.107 | 0.428 | -0.007 (-6.14%) | 2,295,000 |
22 Jan 2019 | HKD | 0.111 | 0.116 | 0.108 | 0.114 | 0.456 | +0.002 (+1.79%) | 505,000 |