Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | HKD | 0.159 | 0.159 | 0.147 | 0.153 | 0.153 | -0.006 (-3.77%) | 2,580,000 |
28 Mar 2019 | HKD | 0.158 | 0.159 | 0.151 | 0.159 | 0.159 | -0.001 (-0.63%) | 2,050,000 |
27 Mar 2019 | HKD | 0.162 | 0.162 | 0.153 | 0.16 | 0.16 | -0.002 (-1.23%) | 880,000 |
26 Mar 2019 | HKD | 0.166 | 0.167 | 0.161 | 0.162 | 0.162 | -0.005 (-2.99%) | 1,300,000 |
25 Mar 2019 | HKD | 0.16 | 0.167 | 0.16 | 0.167 | 0.167 | -0.006 (-3.47%) | 2,150,000 |
22 Mar 2019 | HKD | 0.174 | 0.174 | 0.172 | 0.173 | 0.173 | 0.0 (0.0%) | 990,000 |
21 Mar 2019 | HKD | 0.18 | 0.181 | 0.149 | 0.173 | 0.173 | -0.009 (-4.95%) | 4,440,000 |
20 Mar 2019 | HKD | 0.2 | 0.2 | 0.182 | 0.182 | 0.182 | -0.016 (-8.08%) | 2,150,000 |
19 Mar 2019 | HKD | 0.204 | 0.204 | 0.19 | 0.198 | 0.198 | -0.006 (-2.94%) | 3,440,000 |
18 Mar 2019 | HKD | 0.21 | 0.21 | 0.2 | 0.204 | 0.204 | -0.001 (-0.49%) | 1,730,000 |
15 Mar 2019 | HKD | 0.209 | 0.214 | 0.2 | 0.205 | 0.205 | -0.004 (-1.91%) | 1,970,000 |
14 Mar 2019 | HKD | 0.215 | 0.215 | 0.209 | 0.209 | 0.209 | -0.006 (-2.79%) | 630,000 |
13 Mar 2019 | HKD | 0.219 | 0.219 | 0.208 | 0.215 | 0.215 | -0.006 (-2.71%) | 500,000 |
12 Mar 2019 | HKD | 0.22 | 0.223 | 0.22 | 0.221 | 0.221 | +0.001 (+0.45%) | 190,000 |
11 Mar 2019 | HKD | 0.214 | 0.22 | 0.206 | 0.22 | 0.22 | +0.006 (+2.80%) | 1,780,000 |
8 Mar 2019 | HKD | 0.211 | 0.22 | 0.211 | 0.214 | 0.214 | -0.009 (-4.04%) | 1,200,000 |
7 Mar 2019 | HKD | 0.205 | 0.226 | 0.205 | 0.223 | 0.223 | -0.002 (-0.89%) | 1,990,000 |
6 Mar 2019 | HKD | 0.226 | 0.229 | 0.218 | 0.225 | 0.225 | -0.001 (-0.44%) | 1,900,000 |
5 Mar 2019 | HKD | 0.229 | 0.229 | 0.225 | 0.226 | 0.226 | -0.004 (-1.74%) | 1,280,000 |
4 Mar 2019 | HKD | 0.229 | 0.232 | 0.226 | 0.23 | 0.23 | 0.0 (0.0%) | 1,350,000 |
1 Mar 2019 | HKD | 0.23 | 0.23 | 0.228 | 0.23 | 0.23 | 0.0 (0.0%) | 730,000 |
28 Feb 2019 | HKD | 0.232 | 0.232 | 0.228 | 0.23 | 0.23 | -0.002 (-0.86%) | 920,000 |
27 Feb 2019 | HKD | 0.234 | 0.235 | 0.232 | 0.232 | 0.232 | -0.002 (-0.85%) | 890,000 |
26 Feb 2019 | HKD | 0.235 | 0.245 | 0.233 | 0.234 | 0.234 | -0.001 (-0.43%) | 2,230,000 |
25 Feb 2019 | HKD | 0.24 | 0.24 | 0.232 | 0.235 | 0.235 | -0.008 (-3.29%) | 1,660,000 |
22 Feb 2019 | HKD | 0.236 | 0.247 | 0.228 | 0.243 | 0.243 | +0.007 (+2.97%) | 2,840,000 |
21 Feb 2019 | HKD | 0.234 | 0.238 | 0.232 | 0.236 | 0.236 | -0.002 (-0.84%) | 1,280,000 |
20 Feb 2019 | HKD | 0.235 | 0.246 | 0.232 | 0.238 | 0.238 | -0.003 (-1.24%) | 2,300,000 |
19 Feb 2019 | HKD | 0.241 | 0.249 | 0.235 | 0.241 | 0.241 | -0.001 (-0.41%) | 1,550,000 |
18 Feb 2019 | HKD | 0.24 | 0.248 | 0.24 | 0.242 | 0.242 | -0.002 (-0.82%) | 1,550,000 |