Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.78 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 380,000 |
1 Mar 2019 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 28,000 |
28 Feb 2019 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 16,000 |
27 Feb 2019 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 72,000 |
26 Feb 2019 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 228,000 |
25 Feb 2019 | HKD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 352,000 |
22 Feb 2019 | HKD | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,024,000 |
21 Feb 2019 | HKD | 0.77 | 0.89 | 0.76 | 0.83 | 0.83 | +0.08 (+10.67%) | 3,920,000 |
20 Feb 2019 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 308,000 |
19 Feb 2019 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 392,000 |
18 Feb 2019 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 432,000 |
15 Feb 2019 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 208,000 |
14 Feb 2019 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 256,000 |
13 Feb 2019 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 684,000 |
12 Feb 2019 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 536,000 |
11 Feb 2019 | HKD | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 536,000 |
8 Feb 2019 | HKD | 0.76 | 0.81 | 0.75 | 0.79 | 0.79 | +0.06 (+8.22%) | 720,000 |
7 Feb 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 804,000 |
1 Feb 2019 | HKD | 0.7 | 0.81 | 0.7 | 0.76 | 0.76 | +0.04 (+5.56%) | 5,376,000 |
31 Jan 2019 | HKD | 0.75 | 0.77 | 0.7 | 0.72 | 0.72 | -0.05 (-6.49%) | 3,336,000 |
30 Jan 2019 | HKD | 0.81 | 0.91 | 0.75 | 0.77 | 0.77 | -0.07 (-8.33%) | 7,444,000 |
29 Jan 2019 | HKD | 0.7 | 1.04 | 0.69 | 0.84 | 0.84 | +0.34 (+68.00%) | 25,936,000 |
28 Jan 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 200,000 |
24 Jan 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 16,000 |
23 Jan 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
22 Jan 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |