Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2019 | HKD | 0.058 | 0.061 | 0.058 | 0.061 | 0.061 | +0.002 (+3.39%) | 264,000 |
27 Feb 2019 | HKD | 0.058 | 0.06 | 0.058 | 0.059 | 0.059 | -0.001 (-1.67%) | 288,000 |
26 Feb 2019 | HKD | 0.06 | 0.063 | 0.058 | 0.06 | 0.06 | -0.002 (-3.23%) | 4,043,200 |
25 Feb 2019 | HKD | 0.058 | 0.062 | 0.058 | 0.062 | 0.062 | +0.005 (+8.77%) | 2,364,000 |
22 Feb 2019 | HKD | 0.057 | 0.061 | 0.056 | 0.057 | 0.057 | +0.003 (+5.56%) | 3,696,000 |
21 Feb 2019 | HKD | 0.055 | 0.06 | 0.053 | 0.054 | 0.054 | +0.002 (+3.85%) | 11,751,200 |
20 Feb 2019 | HKD | 0.054 | 0.057 | 0.052 | 0.052 | 0.052 | -0.001 (-1.89%) | 3,417,200 |
19 Feb 2019 | HKD | 0.051 | 0.053 | 0.049 | 0.053 | 0.053 | +0.004 (+8.16%) | 2,354,000 |
18 Feb 2019 | HKD | 0.053 | 0.055 | 0.049 | 0.049 | 0.049 | -0.005 (-9.26%) | 2,232,000 |
15 Feb 2019 | HKD | 0.054 | 0.057 | 0.051 | 0.054 | 0.054 | 0.0 (0.0%) | 15,911,651 |
14 Feb 2019 | HKD | 0.05 | 0.056 | 0.049 | 0.054 | 0.054 | +0.006 (+12.50%) | 2,916,000 |
13 Feb 2019 | HKD | 0.047 | 0.049 | 0.047 | 0.048 | 0.048 | +0.002 (+4.35%) | 1,320,000 |
12 Feb 2019 | HKD | 0.049 | 0.05 | 0.046 | 0.046 | 0.046 | -0.003 (-6.12%) | 3,630,000 |
11 Feb 2019 | HKD | 0.056 | 0.059 | 0.046 | 0.049 | 0.049 | -0.006 (-10.91%) | 3,714,000 |
8 Feb 2019 | HKD | 0.054 | 0.06 | 0.054 | 0.055 | 0.055 | +0.001 (+1.85%) | 4,296,000 |
7 Feb 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 316,000 |
1 Feb 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | +0.001 (+1.89%) | 360,000 |
31 Jan 2019 | HKD | 0.053 | 0.057 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 2,077,400 |
30 Jan 2019 | HKD | 0.052 | 0.056 | 0.052 | 0.053 | 0.053 | -0.003 (-5.36%) | 5,378,400 |
29 Jan 2019 | HKD | 0.05 | 0.056 | 0.05 | 0.056 | 0.056 | +0.006 (+12.00%) | 9,986,000 |
28 Jan 2019 | HKD | 0.056 | 0.058 | 0.05 | 0.05 | 0.05 | -0.007 (-12.28%) | 2,828,200 |
25 Jan 2019 | HKD | 0.05 | 0.057 | 0.046 | 0.057 | 0.057 | 0.0 (0.0%) | 9,936,000 |
24 Jan 2019 | HKD | 0.057 | 0.059 | 0.054 | 0.057 | 0.057 | 0.0 (0.0%) | 816,000 |
23 Jan 2019 | HKD | 0.056 | 0.059 | 0.056 | 0.057 | 0.057 | +0.003 (+5.56%) | 21,927,600 |
22 Jan 2019 | HKD | 0.054 | 0.06 | 0.054 | 0.054 | 0.054 | -0.005 (-8.47%) | 7,893,600 |
21 Jan 2019 | HKD | 0.046 | 0.061 | 0.045 | 0.059 | 0.059 | +0.014 (+31.11%) | 22,210,800 |
18 Jan 2019 | HKD | 0.044 | 0.047 | 0.04 | 0.045 | 0.045 | +0.002 (+4.65%) | 12,680,000 |