Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.151 | 0.155 | 0.149 | 0.155 | 0.155 | -0.012 (-7.19%) | 1,240,000 |
1 Mar 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | 0.0 (0.0%) | 0 |
28 Feb 2019 | HKD | 0.163 | 0.169 | 0.158 | 0.167 | 0.167 | +0.004 (+2.45%) | 580,000 |
27 Feb 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | -0.001 (-0.61%) | 60,010 |
26 Feb 2019 | HKD | 0.171 | 0.171 | 0.164 | 0.164 | 0.164 | +0.009 (+5.81%) | 20,000 |
25 Feb 2019 | HKD | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | -0.001 (-0.64%) | 1,080,000 |
22 Feb 2019 | HKD | 0.166 | 0.166 | 0.156 | 0.156 | 0.156 | -0.01 (-6.02%) | 100,000 |
21 Feb 2019 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | 0.0 (0.0%) | 0 |
20 Feb 2019 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | 0.0 (0.0%) | 0 |
19 Feb 2019 | HKD | 0.177 | 0.177 | 0.166 | 0.166 | 0.166 | +0.009 (+5.73%) | 60,000 |
18 Feb 2019 | HKD | 0.134 | 0.168 | 0.134 | 0.157 | 0.157 | +0.023 (+17.16%) | 1,020,000 |
15 Feb 2019 | HKD | 0.123 | 0.135 | 0.123 | 0.134 | 0.134 | +0.014 (+11.67%) | 280,000 |
14 Feb 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 60,000 |
13 Feb 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.002 (+1.69%) | 80,000 |
12 Feb 2019 | HKD | 0.127 | 0.127 | 0.111 | 0.118 | 0.118 | -0.009 (-7.09%) | 2,640,000 |
11 Feb 2019 | HKD | 0.105 | 0.128 | 0.105 | 0.127 | 0.127 | +0.01 (+8.55%) | 1,580,000 |
8 Feb 2019 | HKD | 0.12 | 0.12 | 0.117 | 0.117 | 0.117 | -0.003 (-2.50%) | 160,000 |
7 Feb 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.12 | 0.138 | 0.12 | 0.12 | 0.12 | -0.019 (-13.67%) | 80,000 |
1 Feb 2019 | HKD | 0.14 | 0.14 | 0.139 | 0.139 | 0.139 | -0.001 (-0.71%) | 200,000 |
31 Jan 2019 | HKD | 0.121 | 0.14 | 0.12 | 0.14 | 0.14 | +0.001 (+0.72%) | 1,360,000 |
30 Jan 2019 | HKD | 0.114 | 0.14 | 0.114 | 0.139 | 0.139 | +0.009 (+6.92%) | 720,000 |
29 Jan 2019 | HKD | 0.129 | 0.13 | 0.104 | 0.13 | 0.13 | 0.0 (0.0%) | 780,000 |
28 Jan 2019 | HKD | 0.131 | 0.145 | 0.13 | 0.13 | 0.13 | +0.004 (+3.17%) | 1,200,000 |
25 Jan 2019 | HKD | 0.122 | 0.209 | 0.122 | 0.126 | 0.126 | -0.009 (-6.67%) | 120,000 |
24 Jan 2019 | HKD | 0.129 | 0.135 | 0.129 | 0.135 | 0.135 | -0.032 (-19.16%) | 860,000 |
23 Jan 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | 0.0 (0.0%) | 140,600 |
22 Jan 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | 0.0 (0.0%) | 0 |