Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.172 | 0.173 | 0.167 | 0.17 | 1.4167 | -0.006 (-3.41%) | 23,760,000 |
1 Mar 2019 | HKD | 0.175 | 0.179 | 0.174 | 0.176 | 1.4667 | -0.004 (-2.22%) | 20,600,000 |
28 Feb 2019 | HKD | 0.177 | 0.18 | 0.169 | 0.18 | 1.5 | +0.002 (+1.12%) | 31,140,000 |
27 Feb 2019 | HKD | 0.175 | 0.178 | 0.174 | 0.178 | 1.4833 | +0.004 (+2.30%) | 7,880,000 |
26 Feb 2019 | HKD | 0.176 | 0.177 | 0.172 | 0.174 | 1.45 | +0.001 (+0.58%) | 30,420,000 |
25 Feb 2019 | HKD | 0.174 | 0.179 | 0.173 | 0.173 | 1.4417 | -0.003 (-1.70%) | 20,900,000 |
22 Feb 2019 | HKD | 0.178 | 0.178 | 0.176 | 0.176 | 1.4667 | -0.002 (-1.12%) | 13,840,000 |
21 Feb 2019 | HKD | 0.182 | 0.182 | 0.174 | 0.178 | 1.4833 | -0.002 (-1.11%) | 20,320,000 |
20 Feb 2019 | HKD | 0.177 | 0.18 | 0.171 | 0.18 | 1.5 | +0.004 (+2.27%) | 23,204,000 |
19 Feb 2019 | HKD | 0.177 | 0.184 | 0.176 | 0.176 | 1.4667 | -0.001 (-0.56%) | 12,440,000 |
18 Feb 2019 | HKD | 0.185 | 0.19 | 0.176 | 0.177 | 1.475 | -0.007 (-3.80%) | 25,940,000 |
15 Feb 2019 | HKD | 0.186 | 0.19 | 0.181 | 0.184 | 1.5333 | -0.002 (-1.08%) | 20,060,000 |
14 Feb 2019 | HKD | 0.176 | 0.186 | 0.176 | 0.186 | 1.55 | +0.01 (+5.68%) | 11,264,000 |
13 Feb 2019 | HKD | 0.18 | 0.184 | 0.173 | 0.176 | 1.4667 | -0.004 (-2.22%) | 20,440,000 |
12 Feb 2019 | HKD | 0.184 | 0.188 | 0.176 | 0.18 | 1.5 | -0.006 (-3.23%) | 20,740,000 |
11 Feb 2019 | HKD | 0.187 | 0.189 | 0.184 | 0.186 | 1.55 | -0.004 (-2.11%) | 11,066,000 |
8 Feb 2019 | HKD | 0.185 | 0.192 | 0.184 | 0.19 | 1.5833 | 0.0 (0.0%) | 18,260,000 |
7 Feb 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.5833 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.5833 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.5833 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.185 | 0.191 | 0.181 | 0.19 | 1.5833 | +0.002 (+1.06%) | 14,440,000 |
1 Feb 2019 | HKD | 0.186 | 0.191 | 0.185 | 0.188 | 1.5667 | -0.007 (-3.59%) | 11,420,000 |
31 Jan 2019 | HKD | 0.19 | 0.196 | 0.182 | 0.195 | 1.625 | +0.004 (+2.09%) | 21,280,000 |
30 Jan 2019 | HKD | 0.203 | 0.203 | 0.19 | 0.191 | 1.5917 | -0.009 (-4.50%) | 23,680,000 |
29 Jan 2019 | HKD | 0.199 | 0.202 | 0.194 | 0.2 | 1.6667 | +0.002 (+1.01%) | 7,860,000 |
28 Jan 2019 | HKD | 0.195 | 0.199 | 0.193 | 0.198 | 1.65 | +0.002 (+1.02%) | 24,380,000 |
25 Jan 2019 | HKD | 0.194 | 0.199 | 0.192 | 0.196 | 1.6333 | +0.006 (+3.16%) | 22,640,000 |
24 Jan 2019 | HKD | 0.194 | 0.195 | 0.189 | 0.19 | 1.5833 | -0.005 (-2.56%) | 7,220,000 |
23 Jan 2019 | HKD | 0.197 | 0.199 | 0.189 | 0.195 | 1.625 | +0.003 (+1.56%) | 20,940,000 |
22 Jan 2019 | HKD | 0.19 | 0.195 | 0.19 | 0.192 | 1.6 | +0.002 (+1.05%) | 13,880,000 |