Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | HKD | 0.83 | 0.9 | 0.8 | 0.9 | 0.9 | +0.05 (+5.88%) | 4,192,000 |
6 Mar 2019 | HKD | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 8,000 |
5 Mar 2019 | HKD | 0.87 | 0.88 | 0.78 | 0.87 | 0.87 | 0.0 (0.0%) | 80,000 |
4 Mar 2019 | HKD | 0.78 | 0.88 | 0.78 | 0.87 | 0.87 | +0.02 (+2.35%) | 30,000 |
1 Mar 2019 | HKD | 0.72 | 0.87 | 0.72 | 0.85 | 0.85 | +0.09 (+11.84%) | 28,000 |
28 Feb 2019 | HKD | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -0.11 (-12.64%) | 70,000 |
27 Feb 2019 | HKD | 0.81 | 0.87 | 0.8 | 0.87 | 0.87 | -0.01 (-1.14%) | 220,000 |
26 Feb 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
25 Feb 2019 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 1,756,000 |
22 Feb 2019 | HKD | 0.8 | 0.89 | 0.8 | 0.88 | 0.88 | 0.0 (0.0%) | 24,000 |
21 Feb 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
20 Feb 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
19 Feb 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
18 Feb 2019 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 30,000 |
15 Feb 2019 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.11 (+14.29%) | 4,000 |
14 Feb 2019 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.13 (-14.44%) | 10,000 |
13 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
12 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
11 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.89 | 0.94 | 0.78 | 0.9 | 0.9 | +0.01 (+1.12%) | 104,000 |
7 Feb 2019 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.77 | 0.9 | 0.77 | 0.89 | 0.89 | +0.13 (+17.11%) | 34,000 |
1 Feb 2019 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 8,000 |
31 Jan 2019 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 2,000 |
30 Jan 2019 | HKD | 0.76 | 0.85 | 0.76 | 0.83 | 0.83 | -0.01 (-1.19%) | 20,000 |
29 Jan 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.9 | 0.92 | 0.84 | 0.84 | 0.84 | -0.05 (-5.62%) | 54,000 |
25 Jan 2019 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |