Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.25 | 0.27 | 0.231 | 0.255 | 0.255 | -0.015 (-5.56%) | 4,453,000 |
1 Mar 2019 | HKD | 0.29 | 0.33 | 0.25 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,622,000 |
28 Feb 2019 | HKD | 0.34 | 0.36 | 0.28 | 0.285 | 0.285 | -0.055 (-16.18%) | 1,625,000 |
27 Feb 2019 | HKD | 0.35 | 0.37 | 0.3 | 0.34 | 0.34 | -0.03 (-8.11%) | 338,000 |
26 Feb 2019 | HKD | 0.39 | 0.39 | 0.34 | 0.37 | 0.37 | -0.02 (-5.13%) | 1,235,000 |
25 Feb 2019 | HKD | 0.445 | 0.49 | 0.355 | 0.39 | 0.39 | -0.04 (-9.30%) | 1,214,000 |
22 Feb 2019 | HKD | 0.36 | 0.48 | 0.36 | 0.43 | 0.43 | +0.05 (+13.16%) | 1,472,000 |
21 Feb 2019 | HKD | 0.295 | 0.38 | 0.295 | 0.38 | 0.38 | +0.085 (+28.81%) | 432,000 |
20 Feb 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.015 (+5.36%) | 10,000 |
19 Feb 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 11,000 |
18 Feb 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 208,000 |
15 Feb 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 28,000 |
14 Feb 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 18,000 |
13 Feb 2019 | HKD | 0.249 | 0.275 | 0.249 | 0.27 | 0.27 | +0.02 (+8%) | 288,000 |
12 Feb 2019 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 119,000 |
11 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 20,000 |
7 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.021 (+8.43%) | 13,000 |
1 Feb 2019 | HKD | 0.248 | 0.249 | 0.248 | 0.249 | 0.249 | 0.0 (0.0%) | 239,000 |
31 Jan 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
30 Jan 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | -0.001 (-0.40%) | 50,000 |
28 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
24 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 40,000 |
23 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 0 |
22 Jan 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |