Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.04 | 0.042 | 0.04 | 0.042 | 3.36 | 0.0 (0.0%) | 2,740,000 |
1 Mar 2019 | HKD | 0.041 | 0.042 | 0.039 | 0.042 | 3.36 | 0.0 (0.0%) | 1,824,000 |
28 Feb 2019 | HKD | 0.043 | 0.043 | 0.037 | 0.042 | 3.36 | 0.0 (0.0%) | 4,220,000 |
27 Feb 2019 | HKD | 0.04 | 0.044 | 0.04 | 0.042 | 3.36 | 0.0 (0.0%) | 9,156,000 |
26 Feb 2019 | HKD | 0.039 | 0.042 | 0.03 | 0.042 | 3.36 | +0.004 (+10.53%) | 168,028,000 |
25 Feb 2019 | HKD | 0.04 | 0.042 | 0.037 | 0.038 | 3.04 | -0.004 (-9.52%) | 9,968,000 |
22 Feb 2019 | HKD | 0.04 | 0.042 | 0.04 | 0.042 | 3.36 | +0.001 (+2.44%) | 2,888,000 |
21 Feb 2019 | HKD | 0.041 | 0.041 | 0.039 | 0.041 | 3.28 | 0.0 (0.0%) | 4,984,000 |
20 Feb 2019 | HKD | 0.04 | 0.042 | 0.04 | 0.041 | 3.28 | 0.0 (0.0%) | 348,000 |
19 Feb 2019 | HKD | 0.04 | 0.042 | 0.04 | 0.041 | 3.28 | 0.0 (0.0%) | 10,228,000 |
18 Feb 2019 | HKD | 0.041 | 0.042 | 0.04 | 0.041 | 3.28 | 0.0 (0.0%) | 2,456,000 |
15 Feb 2019 | HKD | 0.04 | 0.041 | 0.04 | 0.041 | 3.28 | 0.0 (0.0%) | 600,000 |
14 Feb 2019 | HKD | 0.041 | 0.042 | 0.041 | 0.041 | 3.28 | -0.002 (-4.65%) | 1,624,000 |
13 Feb 2019 | HKD | 0.041 | 0.043 | 0.041 | 0.043 | 3.44 | +0.001 (+2.38%) | 1,096,000 |
12 Feb 2019 | HKD | 0.042 | 0.042 | 0.04 | 0.042 | 3.36 | 0.0 (0.0%) | 3,460,000 |
11 Feb 2019 | HKD | 0.042 | 0.042 | 0.041 | 0.042 | 3.36 | 0.0 (0.0%) | 1,924,000 |
8 Feb 2019 | HKD | 0.043 | 0.043 | 0.041 | 0.042 | 3.36 | -0.001 (-2.33%) | 944,000 |
7 Feb 2019 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 3.44 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 3.44 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 3.44 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.042 | 0.043 | 0.041 | 0.043 | 3.44 | +0.001 (+2.38%) | 168,000 |
1 Feb 2019 | HKD | 0.044 | 0.044 | 0.041 | 0.042 | 3.36 | -0.002 (-4.55%) | 3,480,000 |
31 Jan 2019 | HKD | 0.045 | 0.045 | 0.043 | 0.044 | 3.52 | 0.0 (0.0%) | 788,000 |
30 Jan 2019 | HKD | 0.045 | 0.045 | 0.043 | 0.044 | 3.52 | 0.0 (0.0%) | 1,860,000 |
29 Jan 2019 | HKD | 0.049 | 0.049 | 0.044 | 0.044 | 3.52 | -0.003 (-6.38%) | 2,732,000 |
28 Jan 2019 | HKD | 0.047 | 0.05 | 0.046 | 0.047 | 3.76 | 0.0 (0.0%) | 2,800,000 |
25 Jan 2019 | HKD | 0.045 | 0.048 | 0.042 | 0.047 | 3.76 | +0.002 (+4.44%) | 14,020,000 |
24 Jan 2019 | HKD | 0.045 | 0.045 | 0.04 | 0.045 | 3.6 | 0.0 (0.0%) | 13,548,000 |
23 Jan 2019 | HKD | 0.045 | 0.045 | 0.043 | 0.045 | 3.6 | 0.0 (0.0%) | 5,456,000 |
22 Jan 2019 | HKD | 0.044 | 0.045 | 0.043 | 0.045 | 3.6 | 0.0 (0.0%) | 1,976,000 |