Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 7,230,000 |
1 Mar 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 5,200,000 |
28 Feb 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 5,820,000 |
27 Feb 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 4,310,000 |
26 Feb 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 4,320,000 |
25 Feb 2019 | HKD | 0.265 | 0.28 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 5,770,000 |
22 Feb 2019 | HKD | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 6,850,000 |
21 Feb 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 4,930,000 |
20 Feb 2019 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 5,840,000 |
19 Feb 2019 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 5,310,000 |
18 Feb 2019 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 4,190,000 |
15 Feb 2019 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 2,870,000 |
14 Feb 2019 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 3,850,000 |
13 Feb 2019 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.005 (+1.85%) | 3,420,000 |
12 Feb 2019 | HKD | 0.265 | 0.27 | 0.25 | 0.27 | 0.27 | +0.005 (+1.89%) | 3,440,000 |
11 Feb 2019 | HKD | 0.245 | 0.265 | 0.245 | 0.265 | 0.265 | +0.015 (+6%) | 2,600,000 |
8 Feb 2019 | HKD | 0.248 | 0.26 | 0.243 | 0.25 | 0.25 | 0.0 (0.0%) | 3,620,000 |
7 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.25 | 0.25 | 0.244 | 0.25 | 0.25 | 0.0 (0.0%) | 2,160,000 |
1 Feb 2019 | HKD | 0.246 | 0.255 | 0.242 | 0.25 | 0.25 | 0.0 (0.0%) | 2,980,000 |
31 Jan 2019 | HKD | 0.244 | 0.25 | 0.235 | 0.25 | 0.25 | +0.006 (+2.46%) | 4,490,000 |
30 Jan 2019 | HKD | 0.235 | 0.244 | 0.235 | 0.244 | 0.244 | +0.002 (+0.83%) | 2,520,000 |
29 Jan 2019 | HKD | 0.229 | 0.243 | 0.229 | 0.242 | 0.242 | +0.003 (+1.26%) | 2,640,000 |
28 Jan 2019 | HKD | 0.238 | 0.24 | 0.228 | 0.239 | 0.239 | +0.003 (+1.27%) | 1,580,000 |
25 Jan 2019 | HKD | 0.222 | 0.238 | 0.22 | 0.236 | 0.236 | +0.009 (+3.96%) | 5,910,000 |
24 Jan 2019 | HKD | 0.221 | 0.227 | 0.22 | 0.227 | 0.227 | 0.0 (0.0%) | 2,320,000 |
23 Jan 2019 | HKD | 0.218 | 0.227 | 0.215 | 0.227 | 0.227 | 0.0 (0.0%) | 2,160,000 |
22 Jan 2019 | HKD | 0.224 | 0.227 | 0.224 | 0.227 | 0.227 | +0.002 (+0.89%) | 760,000 |