Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.67 | 0.74 | 0.66 | 0.72 | 0.6088 | +0.03 (+4.35%) | 74,741 |
1 Mar 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.5835 | +0.03 (+4.55%) | 81,363 |
28 Feb 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.5581 | 0.0 (0.0%) | 0 |
27 Feb 2019 | HKD | 0.62 | 0.66 | 0.62 | 0.66 | 0.5581 | +0.03 (+4.76%) | 1,892 |
26 Feb 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5327 | -0.06 (-8.70%) | 10,407 |
25 Feb 2019 | HKD | 0.63 | 0.69 | 0.63 | 0.69 | 0.5835 | +0.06 (+9.52%) | 16,083 |
22 Feb 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.5327 | +0.01 (+1.61%) | 2,365 |
21 Feb 2019 | HKD | 0.64 | 0.65 | 0.61 | 0.62 | 0.5243 | -0.03 (-4.62%) | 47,304 |
20 Feb 2019 | HKD | 0.7 | 0.95 | 0.61 | 0.65 | 0.5496 | +0.02 (+3.17%) | 906,351 |
19 Feb 2019 | HKD | 0.6 | 0.63 | 0.58 | 0.63 | 0.5327 | +0.03 (+5%) | 582,790 |
18 Feb 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.5074 | -0.07 (-10.45%) | 238,887 |
15 Feb 2019 | HKD | 0.65 | 0.67 | 0.62 | 0.67 | 0.5665 | -0.01 (-1.47%) | 139,075 |
14 Feb 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.575 | 0.0 (0.0%) | 0 |
13 Feb 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.575 | 0.0 (0.0%) | 0 |
12 Feb 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.575 | 0.0 (0.0%) | 0 |
11 Feb 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.575 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.6 | 0.68 | 0.6 | 0.68 | 0.575 | +0.01 (+1.49%) | 11,826 |
7 Feb 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5665 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5665 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5665 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5665 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5665 | 0.0 (0.0%) | 0 |
31 Jan 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5665 | 0.0 (0.0%) | 1,419 |
30 Jan 2019 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.5665 | 0.0 (0.0%) | 26,490 |
29 Jan 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5665 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5665 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5665 | 0.0 (0.0%) | 9,461 |
24 Jan 2019 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.5665 | -0.06 (-8.22%) | 19,395 |
23 Jan 2019 | HKD | 0.66 | 0.73 | 0.66 | 0.73 | 0.6173 | -0.02 (-2.67%) | 627,256 |
22 Jan 2019 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.6342 | +0.03 (+4.17%) | 2,365,217 |