Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 85,000 |
6 Mar 2019 | HKD | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 300,000 |
5 Mar 2019 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 225,000 |
4 Mar 2019 | HKD | 0.59 | 0.63 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 735,000 |
1 Mar 2019 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 310,000 |
28 Feb 2019 | HKD | 0.6 | 0.61 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 780,000 |
27 Feb 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 595,000 |
26 Feb 2019 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 530,000 |
25 Feb 2019 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 150,000 |
22 Feb 2019 | HKD | 0.54 | 0.6 | 0.54 | 0.59 | 0.59 | +0.04 (+7.27%) | 400,000 |
21 Feb 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,015,000 |
20 Feb 2019 | HKD | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -0.07 (-11.29%) | 1,750,000 |
19 Feb 2019 | HKD | 0.65 | 0.65 | 0.58 | 0.62 | 0.62 | -0.04 (-6.06%) | 2,030,000 |
18 Feb 2019 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 150,000 |
15 Feb 2019 | HKD | 0.68 | 0.71 | 0.63 | 0.66 | 0.66 | -0.03 (-4.35%) | 2,525,000 |
14 Feb 2019 | HKD | 0.7 | 0.7 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,210,000 |
13 Feb 2019 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 1,350,000 |
12 Feb 2019 | HKD | 0.72 | 0.74 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 285,000 |
11 Feb 2019 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 725,000 |
8 Feb 2019 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 70,000 |
7 Feb 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | +0.03 (+4.17%) | 170,000 |
1 Feb 2019 | HKD | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | -0.02 (-2.70%) | 505,000 |
31 Jan 2019 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 490,000 |
30 Jan 2019 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 245,000 |
29 Jan 2019 | HKD | 0.73 | 0.74 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 590,000 |
28 Jan 2019 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 260,000 |
25 Jan 2019 | HKD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 575,000 |