Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
28 Feb 2019 | HKD | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -0.005 (-1.49%) | 570,000 |
27 Feb 2019 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 260,000 |
26 Feb 2019 | HKD | 0.32 | 0.38 | 0.3 | 0.35 | 0.35 | +0.03 (+9.38%) | 2,880,000 |
25 Feb 2019 | HKD | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -0.035 (-9.86%) | 270,000 |
22 Feb 2019 | HKD | 0.345 | 0.38 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 100,000 |
21 Feb 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
20 Feb 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
19 Feb 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
18 Feb 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
15 Feb 2019 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,300,000 |
14 Feb 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 130,000 |
13 Feb 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 100,000 |
12 Feb 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 200,000 |
11 Feb 2019 | HKD | 0.315 | 0.335 | 0.315 | 0.335 | 0.335 | +0.025 (+8.06%) | 200,000 |
8 Feb 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 120,000 |
7 Feb 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 0 |
4 Feb 2019 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.025 (+8.62%) | 130,000 |
1 Feb 2019 | HKD | 0.29 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 140,000 |
31 Jan 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 320,000 |
30 Jan 2019 | HKD | 0.27 | 0.31 | 0.27 | 0.305 | 0.305 | +0.03 (+10.91%) | 5,560,000 |
29 Jan 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 120,000 |
28 Jan 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
25 Jan 2019 | HKD | 0.275 | 0.275 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 270,000 |
24 Jan 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.035 (-11.29%) | 300,000 |
23 Jan 2019 | HKD | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | -0.03 (-8.82%) | 950,000 |
22 Jan 2019 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 20,000 |
21 Jan 2019 | HKD | 0.315 | 0.34 | 0.315 | 0.34 | 0.34 | +0.01 (+3.03%) | 90,000 |