Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 0.335 | 0.335 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 1,080,000 |
28 Feb 2019 | HKD | 0.33 | 0.345 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 705,000 |
27 Feb 2019 | HKD | 0.34 | 0.355 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 375,000 |
26 Feb 2019 | HKD | 0.35 | 0.365 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 165,000 |
25 Feb 2019 | HKD | 0.355 | 0.365 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 350,000 |
22 Feb 2019 | HKD | 0.33 | 0.375 | 0.33 | 0.35 | 0.35 | +0.04 (+12.90%) | 6,440,000 |
21 Feb 2019 | HKD | 0.3 | 0.33 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 560,000 |
20 Feb 2019 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 55,000 |
19 Feb 2019 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 150,000 |
18 Feb 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
15 Feb 2019 | HKD | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 165,000 |
14 Feb 2019 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 165,000 |
13 Feb 2019 | HKD | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 735,000 |
12 Feb 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 275,000 |
11 Feb 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 15,000 |
7 Feb 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | +0.01 (+3.23%) | 20,000 |
1 Feb 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 115,000 |
31 Jan 2019 | HKD | 0.33 | 0.33 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 110,000 |
30 Jan 2019 | HKD | 0.33 | 0.33 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 140,000 |
29 Jan 2019 | HKD | 0.305 | 0.315 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 305,000 |
28 Jan 2019 | HKD | 0.33 | 0.335 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 280,000 |
25 Jan 2019 | HKD | 0.32 | 0.335 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 805,000 |
24 Jan 2019 | HKD | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 80,000 |
23 Jan 2019 | HKD | 0.29 | 0.31 | 0.285 | 0.31 | 0.31 | 0.0 (0.0%) | 700,000 |
22 Jan 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 315,000 |
21 Jan 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 150,000 |