Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 2.2 | 2.24 | 2.12 | 2.18 | 2.18 | -0.01 (-0.46%) | 1,040,000 |
1 Mar 2019 | HKD | 2.19 | 2.2 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 340,000 |
28 Feb 2019 | HKD | 2.18 | 2.21 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 338,000 |
27 Feb 2019 | HKD | 2.15 | 2.23 | 2.12 | 2.2 | 2.2 | +0.02 (+0.92%) | 954,000 |
26 Feb 2019 | HKD | 2.14 | 2.19 | 2.14 | 2.18 | 2.18 | +0.04 (+1.87%) | 614,000 |
25 Feb 2019 | HKD | 2.13 | 2.16 | 2.08 | 2.14 | 2.14 | 0.0 (0.0%) | 373,000 |
22 Feb 2019 | HKD | 2.05 | 2.15 | 2.03 | 2.14 | 2.14 | +0.09 (+4.39%) | 309,000 |
21 Feb 2019 | HKD | 2.08 | 2.11 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,093,000 |
20 Feb 2019 | HKD | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 217,000 |
19 Feb 2019 | HKD | 2.1 | 2.15 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 345,000 |
18 Feb 2019 | HKD | 2.09 | 2.14 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 325,000 |
15 Feb 2019 | HKD | 2 | 2.1 | 1.99 | 2.09 | 2.09 | +0.07 (+3.47%) | 602,000 |
14 Feb 2019 | HKD | 2 | 2.03 | 1.98 | 2.02 | 2.02 | -0.02 (-0.98%) | 118,000 |
13 Feb 2019 | HKD | 1.95 | 2.05 | 1.95 | 2.04 | 2.04 | +0.1 (+5.15%) | 207,500 |
12 Feb 2019 | HKD | 1.91 | 1.95 | 1.89 | 1.94 | 1.94 | +0.02 (+1.04%) | 210,000 |
11 Feb 2019 | HKD | 1.9 | 1.92 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 202,000 |
8 Feb 2019 | HKD | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | -0.03 (-1.56%) | 392,000 |
7 Feb 2019 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.9 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 31,000 |
1 Feb 2019 | HKD | 1.89 | 1.92 | 1.81 | 1.92 | 1.92 | 0.0 (0.0%) | 619,000 |
31 Jan 2019 | HKD | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | +0.01 (+0.52%) | 399,000 |
30 Jan 2019 | HKD | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 443,000 |
29 Jan 2019 | HKD | 1.8 | 1.97 | 1.8 | 1.93 | 1.93 | +0.1 (+5.46%) | 878,000 |
28 Jan 2019 | HKD | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | +0.09 (+5.17%) | 504,000 |
25 Jan 2019 | HKD | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 375,970 |
24 Jan 2019 | HKD | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | +0.07 (+4.17%) | 316,000 |
23 Jan 2019 | HKD | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 174,000 |
22 Jan 2019 | HKD | 1.73 | 1.74 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 207,000 |