Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2019 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 5,650,000 |
25 Mar 2019 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 2,400,000 |
22 Mar 2019 | HKD | 0.26 | 0.295 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 420,000 |
21 Mar 2019 | HKD | 0.32 | 0.325 | 0.25 | 0.28 | 0.28 | -0.025 (-8.20%) | 3,540,000 |
20 Mar 2019 | HKD | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 1,560,000 |
19 Mar 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,180,000 |
18 Mar 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 570,000 |
15 Mar 2019 | HKD | 0.3 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 630,000 |
14 Mar 2019 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,070,000 |
13 Mar 2019 | HKD | 0.315 | 0.32 | 0.29 | 0.295 | 0.295 | -0.025 (-7.81%) | 4,360,000 |
12 Mar 2019 | HKD | 0.32 | 0.345 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 11,840,000 |
11 Mar 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 18,040,000 |
8 Mar 2019 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 640,000 |
7 Mar 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
6 Mar 2019 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | -0.005 (-1.64%) | 750,000 |
5 Mar 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 4,090,000 |
4 Mar 2019 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 320,000 |
1 Mar 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,300,000 |
28 Feb 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 260,000 |
27 Feb 2019 | HKD | 0.29 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 850,000 |
26 Feb 2019 | HKD | 0.32 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 720,000 |
25 Feb 2019 | HKD | 0.29 | 0.33 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,120,000 |
22 Feb 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 420,000 |
21 Feb 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 650,000 |
20 Feb 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.015 (+5.66%) | 720,000 |
19 Feb 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 390,000 |
18 Feb 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 0 |
15 Feb 2019 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 110,000 |
14 Feb 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 10,000 |
13 Feb 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.025 (-8.77%) | 10,000 |