Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.218 | 0.235 | 0.218 | 0.235 | 0.235 | +0.019 (+8.80%) | 390,000 |
1 Mar 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | -0.014 (-6.09%) | 20,000 |
28 Feb 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
27 Feb 2019 | HKD | 0.24 | 0.24 | 0.216 | 0.23 | 0.23 | -0.006 (-2.54%) | 270,000 |
26 Feb 2019 | HKD | 0.243 | 0.243 | 0.236 | 0.236 | 0.236 | -0.008 (-3.28%) | 60,000 |
25 Feb 2019 | HKD | 0.206 | 0.248 | 0.206 | 0.244 | 0.244 | +0.022 (+9.91%) | 520,000 |
22 Feb 2019 | HKD | 0.23 | 0.23 | 0.222 | 0.222 | 0.222 | -0.016 (-6.72%) | 310,000 |
21 Feb 2019 | HKD | 0.227 | 0.238 | 0.227 | 0.238 | 0.238 | +0.011 (+4.85%) | 130,000 |
20 Feb 2019 | HKD | 0.246 | 0.246 | 0.225 | 0.227 | 0.227 | -0.019 (-7.72%) | 340,000 |
19 Feb 2019 | HKD | 0.248 | 0.248 | 0.246 | 0.246 | 0.246 | -0.002 (-0.81%) | 70,000 |
18 Feb 2019 | HKD | 0.231 | 0.25 | 0.231 | 0.248 | 0.248 | +0.017 (+7.36%) | 190,000 |
15 Feb 2019 | HKD | 0.22 | 0.231 | 0.22 | 0.231 | 0.231 | -0.007 (-2.94%) | 250,000 |
14 Feb 2019 | HKD | 0.223 | 0.244 | 0.223 | 0.238 | 0.238 | +0.003 (+1.28%) | 470,000 |
13 Feb 2019 | HKD | 0.225 | 0.237 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 450,000 |
12 Feb 2019 | HKD | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 1,000,000 |
11 Feb 2019 | HKD | 0.36 | 0.36 | 0.226 | 0.24 | 0.24 | +0.035 (+17.07%) | 6,880,000 |
8 Feb 2019 | HKD | 0.198 | 0.205 | 0.198 | 0.205 | 0.205 | +0.011 (+5.67%) | 80,000 |
7 Feb 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.195 | 0.195 | 0.194 | 0.194 | 0.194 | +0.003 (+1.57%) | 20,000 |
31 Jan 2019 | HKD | 0.195 | 0.204 | 0.19 | 0.191 | 0.191 | -0.002 (-1.04%) | 60,000 |
30 Jan 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.193 | 0.198 | 0.193 | 0.193 | 0.193 | -0.006 (-3.02%) | 90,000 |
25 Jan 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
24 Jan 2019 | HKD | 0.197 | 0.199 | 0.197 | 0.199 | 0.199 | -0.001 (-0.50%) | 150,000 |
23 Jan 2019 | HKD | 0.202 | 0.202 | 0.2 | 0.2 | 0.2 | +0.009 (+4.71%) | 20,000 |
22 Jan 2019 | HKD | 0.193 | 0.193 | 0.19 | 0.191 | 0.191 | -0.003 (-1.55%) | 420,000 |