Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.11 | 0.11 | 0.101 | 0.103 | 1.03 | -0.011 (-9.65%) | 300,000 |
1 Mar 2019 | HKD | 0.101 | 0.115 | 0.095 | 0.114 | 1.14 | +0.012 (+11.76%) | 630,000 |
28 Feb 2019 | HKD | 0.101 | 0.103 | 0.101 | 0.102 | 1.02 | 0.0 (0.0%) | 340,000 |
27 Feb 2019 | HKD | 0.092 | 0.109 | 0.092 | 0.102 | 1.02 | +0.01 (+10.87%) | 2,390,000 |
26 Feb 2019 | HKD | 0.091 | 0.098 | 0.091 | 0.092 | 0.92 | +0.002 (+2.22%) | 250,000 |
25 Feb 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | 0.0 (0.0%) | 0 |
22 Feb 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | -0.001 (-1.10%) | 0 |
21 Feb 2019 | HKD | 0.094 | 0.1 | 0.091 | 0.091 | 0.91 | +0.001 (+1.11%) | 980,000 |
20 Feb 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | 0.0 (0.0%) | 0 |
19 Feb 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | -0.003 (-3.23%) | 0 |
18 Feb 2019 | HKD | 0.092 | 0.095 | 0.086 | 0.093 | 0.93 | +0.001 (+1.09%) | 2,970,000 |
15 Feb 2019 | HKD | 0.092 | 0.096 | 0.089 | 0.092 | 0.92 | 0.0 (0.0%) | 1,160,000 |
14 Feb 2019 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.92 | 0.0 (0.0%) | 710,000 |
13 Feb 2019 | HKD | 0.119 | 0.119 | 0.088 | 0.092 | 0.92 | -0.001 (-1.08%) | 7,640,000 |
12 Feb 2019 | HKD | 0.093 | 0.093 | 0.088 | 0.093 | 0.93 | +0.003 (+3.33%) | 1,540,000 |
11 Feb 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | -0.003 (-3.23%) | 0 |
8 Feb 2019 | HKD | 0.095 | 0.095 | 0.093 | 0.093 | 0.93 | +0.003 (+3.33%) | 80,000 |
7 Feb 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | -0.004 (-4.26%) | 0 |
1 Feb 2019 | HKD | 0.104 | 0.104 | 0.094 | 0.094 | 0.94 | -0.002 (-2.08%) | 390,000 |
31 Jan 2019 | HKD | 0.109 | 0.109 | 0.091 | 0.096 | 0.96 | +0.001 (+1.05%) | 1,150,000 |
30 Jan 2019 | HKD | 0.091 | 0.095 | 0.09 | 0.095 | 0.95 | -0.002 (-2.06%) | 1,320,000 |
29 Jan 2019 | HKD | 0.096 | 0.097 | 0.096 | 0.097 | 0.97 | -0.003 (-3.00%) | 70,000 |
28 Jan 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.1 | 0.105 | 0.09 | 0.1 | 1 | -0.01 (-9.09%) | 580,000 |
24 Jan 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | 0.0 (0.0%) | 0 |
23 Jan 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | -0.005 (-4.35%) | 0 |
22 Jan 2019 | HKD | 0.117 | 0.117 | 0.115 | 0.115 | 1.15 | -0.003 (-2.54%) | 200,000 |