Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 3.55 | +0.005 (+1.43%) | 1,728,000 |
12 Mar 2019 | HKD | 0.34 | 0.355 | 0.34 | 0.35 | 3.5 | +0.005 (+1.45%) | 1,296,000 |
11 Mar 2019 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 3.45 | -0.005 (-1.43%) | 726,000 |
8 Mar 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 3.5 | 0.0 (0.0%) | 736,717 |
7 Mar 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 3.5 | 0.0 (0.0%) | 796,600 |
6 Mar 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 3.5 | 0.0 (0.0%) | 467,600 |
5 Mar 2019 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 3.5 | -0.01 (-2.78%) | 1,824,000 |
4 Mar 2019 | HKD | 0.36 | 0.37 | 0.355 | 0.36 | 3.6 | +0.005 (+1.41%) | 1,308,300 |
1 Mar 2019 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 3.55 | -0.005 (-1.39%) | 791,200 |
28 Feb 2019 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 3.6 | 0.0 (0.0%) | 308,205 |
27 Feb 2019 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 3.6 | -0.005 (-1.37%) | 1,376,000 |
26 Feb 2019 | HKD | 0.37 | 0.37 | 0.355 | 0.365 | 3.65 | -0.005 (-1.35%) | 1,044,000 |
25 Feb 2019 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 3.7 | -0.005 (-1.33%) | 3,941,000 |
22 Feb 2019 | HKD | 0.37 | 0.375 | 0.355 | 0.375 | 3.75 | 0.0 (0.0%) | 5,658,000 |
21 Feb 2019 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 3.75 | -0.01 (-2.60%) | 3,714,400 |
20 Feb 2019 | HKD | 0.4 | 0.41 | 0.38 | 0.385 | 3.85 | -0.005 (-1.28%) | 5,101,600 |
19 Feb 2019 | HKD | 0.36 | 0.395 | 0.36 | 0.39 | 3.9 | +0.035 (+9.86%) | 5,977,600 |
18 Feb 2019 | HKD | 0.31 | 0.355 | 0.31 | 0.355 | 3.55 | +0.045 (+14.52%) | 3,418,000 |
15 Feb 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 3.1 | +0.01 (+3.33%) | 1,660,200 |
14 Feb 2019 | HKD | 0.255 | 0.325 | 0.255 | 0.3 | 3 | +0.045 (+17.65%) | 5,012,000 |
13 Feb 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 2.55 | -0.005 (-1.92%) | 626,000 |
12 Feb 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 1,922,000 |
11 Feb 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 736,100 |
8 Feb 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 2.6 | +0.005 (+1.96%) | 1,958,000 |
7 Feb 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 778,000 |
1 Feb 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 680,000 |
31 Jan 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 2,210,000 |