Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,410,000 |
1 Mar 2019 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 350,000 |
28 Feb 2019 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,300,000 |
27 Feb 2019 | HKD | 0.305 | 0.34 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 470,000 |
26 Feb 2019 | HKD | 0.3 | 0.305 | 0.28 | 0.305 | 0.305 | +0.005 (+1.67%) | 2,050,000 |
25 Feb 2019 | HKD | 0.305 | 0.32 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 710,000 |
22 Feb 2019 | HKD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | +0.005 (+1.69%) | 280,000 |
21 Feb 2019 | HKD | 0.275 | 0.3 | 0.275 | 0.295 | 0.295 | +0.02 (+7.27%) | 403,000 |
20 Feb 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.015 (+5.77%) | 120,000 |
19 Feb 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 100,000 |
18 Feb 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
15 Feb 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
14 Feb 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 120,000 |
13 Feb 2019 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 120,000 |
12 Feb 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 120,000 |
11 Feb 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 10,000 |
7 Feb 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.35 | 0.35 | 0.3 | 0.3 | 0.3 | +0.04 (+15.38%) | 10,000 |
1 Feb 2019 | HKD | 0.3 | 0.3 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 750,000 |
31 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.241 | 0.25 | 0.239 | 0.25 | 0.25 | 0.0 (0.0%) | 150,000 |
24 Jan 2019 | HKD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 230,000 |
23 Jan 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
22 Jan 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |