Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.29 | 0.34 | 0.29 | 0.305 | 24.4 | +0.015 (+5.17%) | 672,000 |
1 Mar 2019 | HKD | 0.335 | 0.335 | 0.29 | 0.29 | 23.2 | -0.05 (-14.71%) | 3,424,000 |
28 Feb 2019 | HKD | 0.385 | 0.4 | 0.335 | 0.34 | 27.2 | -0.035 (-9.33%) | 7,744,000 |
27 Feb 2019 | HKD | 0.36 | 0.415 | 0.335 | 0.375 | 30 | +0.015 (+4.17%) | 12,448,000 |
26 Feb 2019 | HKD | 0.29 | 0.36 | 0.29 | 0.36 | 28.8 | +0.065 (+22.03%) | 5,578,400 |
25 Feb 2019 | HKD | 0.29 | 0.305 | 0.28 | 0.295 | 23.6 | +0.005 (+1.72%) | 2,572,000 |
22 Feb 2019 | HKD | 0.27 | 0.3 | 0.255 | 0.29 | 23.2 | +0.03 (+11.54%) | 4,176,000 |
21 Feb 2019 | HKD | 0.265 | 0.28 | 0.245 | 0.26 | 20.8 | +0.005 (+1.96%) | 1,496,000 |
20 Feb 2019 | HKD | 0.265 | 0.265 | 0.24 | 0.255 | 20.4 | -0.01 (-3.77%) | 1,472,000 |
19 Feb 2019 | HKD | 0.24 | 0.265 | 0.24 | 0.265 | 21.2 | +0.025 (+10.42%) | 2,456,000 |
18 Feb 2019 | HKD | 0.24 | 0.24 | 0.224 | 0.24 | 19.2 | +0.01 (+4.35%) | 1,640,000 |
15 Feb 2019 | HKD | 0.215 | 0.231 | 0.215 | 0.23 | 18.4 | +0.021 (+10.05%) | 688,000 |
14 Feb 2019 | HKD | 0.205 | 0.22 | 0.205 | 0.209 | 16.72 | -0.011 (-5.00%) | 128,000 |
13 Feb 2019 | HKD | 0.234 | 0.234 | 0.22 | 0.22 | 17.6 | -0.01 (-4.35%) | 312,000 |
12 Feb 2019 | HKD | 0.232 | 0.241 | 0.223 | 0.23 | 18.4 | -0.01 (-4.17%) | 424,000 |
11 Feb 2019 | HKD | 0.216 | 0.285 | 0.216 | 0.24 | 19.2 | +0.01 (+4.35%) | 248,000 |
8 Feb 2019 | HKD | 0.24 | 0.24 | 0.23 | 0.23 | 18.4 | -0.07 (-23.33%) | 88,000 |
7 Feb 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.195 | 0.315 | 0.195 | 0.3 | 24 | +0.11 (+57.89%) | 3,048,000 |
1 Feb 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 15.2 | 0.0 (0.0%) | 0 |
31 Jan 2019 | HKD | 0.191 | 0.191 | 0.19 | 0.19 | 15.2 | 0.0 (0.0%) | 112,000 |
30 Jan 2019 | HKD | 0.19 | 0.196 | 0.19 | 0.19 | 15.2 | -0.005 (-2.56%) | 808,000 |
29 Jan 2019 | HKD | 0.202 | 0.21 | 0.185 | 0.195 | 15.6 | -0.005 (-2.50%) | 1,080,000 |
28 Jan 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 16 | -0.003 (-1.48%) | 272,000 |
25 Jan 2019 | HKD | 0.21 | 0.21 | 0.203 | 0.203 | 16.24 | +0.003 (+1.50%) | 24,000 |
24 Jan 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 16 | 0.0 (0.0%) | 800,000 |
23 Jan 2019 | HKD | 0.201 | 0.21 | 0.2 | 0.2 | 16 | -0.009 (-4.31%) | 192,000 |
22 Jan 2019 | HKD | 0.2 | 0.209 | 0.2 | 0.209 | 16.72 | +0.009 (+4.50%) | 312,000 |