Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.46 | 0.495 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 7,258,000 |
1 Mar 2019 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,546,731 |
28 Feb 2019 | HKD | 0.435 | 0.465 | 0.435 | 0.46 | 0.46 | +0.03 (+6.98%) | 5,942,930 |
27 Feb 2019 | HKD | 0.43 | 0.445 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 2,166,000 |
26 Feb 2019 | HKD | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,702,000 |
25 Feb 2019 | HKD | 0.43 | 0.455 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 7,746,010 |
22 Feb 2019 | HKD | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,999,793 |
21 Feb 2019 | HKD | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,006,000 |
20 Feb 2019 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,406,186 |
19 Feb 2019 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,241,354 |
18 Feb 2019 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 2,200,000 |
15 Feb 2019 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 3,238,000 |
14 Feb 2019 | HKD | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 983,000 |
13 Feb 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 4,058,000 |
12 Feb 2019 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 820,000 |
11 Feb 2019 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,094,080 |
8 Feb 2019 | HKD | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,490,000 |
7 Feb 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 268,000 |
1 Feb 2019 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,334,000 |
31 Jan 2019 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 2,834,991 |
30 Jan 2019 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 955,982 |
29 Jan 2019 | HKD | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,128,000 |
28 Jan 2019 | HKD | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,313,542 |
25 Jan 2019 | HKD | 0.42 | 0.43 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,649,682 |
24 Jan 2019 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 388,000 |
23 Jan 2019 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,608,000 |
22 Jan 2019 | HKD | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,340,240 |