Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 1,615,835 |
1 Mar 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 448,000 |
28 Feb 2019 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,500,000 |
27 Feb 2019 | HKD | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 2,972,000 |
26 Feb 2019 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,487,122 |
25 Feb 2019 | HKD | 0.49 | 0.57 | 0.49 | 0.57 | 0.57 | +0.09 (+18.75%) | 15,145,300 |
22 Feb 2019 | HKD | 0.46 | 0.48 | 0.455 | 0.48 | 0.48 | +0.015 (+3.23%) | 632,000 |
21 Feb 2019 | HKD | 0.45 | 0.475 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,340,000 |
20 Feb 2019 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 448,000 |
19 Feb 2019 | HKD | 0.445 | 0.475 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,040,000 |
18 Feb 2019 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 811,132 |
15 Feb 2019 | HKD | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,304,000 |
14 Feb 2019 | HKD | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 752,000 |
13 Feb 2019 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 904,000 |
12 Feb 2019 | HKD | 0.475 | 0.48 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 660,000 |
11 Feb 2019 | HKD | 0.465 | 0.48 | 0.445 | 0.475 | 0.475 | +0.005 (+1.06%) | 996,000 |
8 Feb 2019 | HKD | 0.45 | 0.475 | 0.425 | 0.47 | 0.47 | +0.025 (+5.62%) | 2,180,000 |
7 Feb 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 176,000 |
1 Feb 2019 | HKD | 0.44 | 0.45 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 630,192 |
31 Jan 2019 | HKD | 0.445 | 0.45 | 0.425 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,232,000 |
30 Jan 2019 | HKD | 0.43 | 0.45 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 232,000 |
29 Jan 2019 | HKD | 0.465 | 0.465 | 0.42 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,360,000 |
28 Jan 2019 | HKD | 0.495 | 0.495 | 0.43 | 0.45 | 0.45 | -0.005 (-1.10%) | 3,452,000 |
25 Jan 2019 | HKD | 0.445 | 0.48 | 0.44 | 0.455 | 0.455 | -0.025 (-5.21%) | 2,312,000 |
24 Jan 2019 | HKD | 0.45 | 0.48 | 0.445 | 0.48 | 0.48 | +0.03 (+6.67%) | 896,000 |
23 Jan 2019 | HKD | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 396,000 |
22 Jan 2019 | HKD | 0.455 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,107,086 |