Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 2,370,000 |
28 Feb 2019 | HKD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 4,950,000 |
27 Feb 2019 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 5,554,000 |
26 Feb 2019 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 8,226,000 |
25 Feb 2019 | HKD | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 394,000 |
22 Feb 2019 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 220,000 |
21 Feb 2019 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 484,000 |
20 Feb 2019 | HKD | 1.45 | 1.52 | 1.44 | 1.5 | 1.5 | +0.03 (+2.04%) | 21,048,000 |
19 Feb 2019 | HKD | 1.41 | 1.53 | 1.41 | 1.47 | 1.47 | +0.08 (+5.76%) | 69,664,000 |
18 Feb 2019 | HKD | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 452,000 |
15 Feb 2019 | HKD | 1.39 | 1.48 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 13,754,000 |
14 Feb 2019 | HKD | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 518,000 |
13 Feb 2019 | HKD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,026,000 |
12 Feb 2019 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 362,000 |
11 Feb 2019 | HKD | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 136,000 |
8 Feb 2019 | HKD | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 3,008,000 |
7 Feb 2019 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 124,000 |
1 Feb 2019 | HKD | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 23,862,000 |
31 Jan 2019 | HKD | 1.41 | 1.46 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 45,582,000 |
30 Jan 2019 | HKD | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 854,000 |
29 Jan 2019 | HKD | 1.4 | 1.42 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 1,586,000 |
28 Jan 2019 | HKD | 1.35 | 1.42 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,486,000 |
25 Jan 2019 | HKD | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 846,000 |
24 Jan 2019 | HKD | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,010,000 |
23 Jan 2019 | HKD | 1.38 | 1.4 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,638,000 |
22 Jan 2019 | HKD | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,468,000 |
21 Jan 2019 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,120,000 |