Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 0.144 | 0.151 | 0.144 | 0.15 | 2.5722 | +0.014 (+10.29%) | 4,128,000 |
12 Mar 2019 | HKD | 0.132 | 0.14 | 0.129 | 0.136 | 2.3321 | +0.004 (+3.03%) | 4,104,000 |
11 Mar 2019 | HKD | 0.1 | 0.132 | 0.1 | 0.132 | 2.2635 | +0.026 (+24.53%) | 5,400,000 |
8 Mar 2019 | HKD | 0.101 | 0.106 | 0.098 | 0.106 | 1.8177 | +0.004 (+3.92%) | 3,108,000 |
7 Mar 2019 | HKD | 0.105 | 0.108 | 0.102 | 0.102 | 1.7491 | -0.007 (-6.42%) | 2,184,000 |
6 Mar 2019 | HKD | 0.107 | 0.127 | 0.102 | 0.109 | 1.8691 | -0.016 (-12.80%) | 9,840,000 |
5 Mar 2019 | HKD | 0.103 | 0.126 | 0.103 | 0.125 | 2.1435 | +0.022 (+21.36%) | 13,488,000 |
4 Mar 2019 | HKD | 0.122 | 0.122 | 0.09 | 0.103 | 1.7662 | -0.011 (-9.65%) | 15,828,000 |
1 Mar 2019 | HKD | 0.141 | 0.141 | 0.114 | 0.114 | 1.9549 | -0.014 (-10.94%) | 8,460,000 |
28 Feb 2019 | HKD | 0.137 | 0.137 | 0.128 | 0.128 | 2.1949 | -0.006 (-4.48%) | 672,000 |
27 Feb 2019 | HKD | 0.139 | 0.139 | 0.12 | 0.134 | 2.2978 | +0.004 (+3.08%) | 768,000 |
26 Feb 2019 | HKD | 0.143 | 0.143 | 0.128 | 0.13 | 2.2292 | +0.002 (+1.56%) | 264,000 |
25 Feb 2019 | HKD | 0.128 | 0.132 | 0.124 | 0.128 | 2.1949 | 0.0 (0.0%) | 804,000 |
22 Feb 2019 | HKD | 0.131 | 0.132 | 0.128 | 0.128 | 2.1949 | -0.006 (-4.48%) | 2,952,000 |
21 Feb 2019 | HKD | 0.132 | 0.134 | 0.132 | 0.134 | 2.2978 | -0.006 (-4.29%) | 2,052,000 |
20 Feb 2019 | HKD | 0.135 | 0.145 | 0.135 | 0.14 | 2.4007 | +0.005 (+3.70%) | 636,000 |
19 Feb 2019 | HKD | 0.148 | 0.148 | 0.132 | 0.135 | 2.315 | -0.021 (-13.46%) | 7,512,000 |
18 Feb 2019 | HKD | 0.166 | 0.166 | 0.139 | 0.156 | 2.6751 | -0.012 (-7.14%) | 3,300,000 |
15 Feb 2019 | HKD | 0.18 | 0.18 | 0.151 | 0.168 | 2.8809 | -0.018 (-9.68%) | 852,000 |
14 Feb 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 3.1895 | 0.0 (0.0%) | 0 |
13 Feb 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 3.1895 | 0.0 (0.0%) | 0 |
12 Feb 2019 | HKD | 0.185 | 0.186 | 0.178 | 0.186 | 3.1895 | +0.001 (+0.54%) | 840,000 |
11 Feb 2019 | HKD | 0.199 | 0.199 | 0.185 | 0.185 | 3.1724 | -0.005 (-2.63%) | 372,000 |
8 Feb 2019 | HKD | 0.216 | 0.216 | 0.19 | 0.19 | 3.2581 | -0.01 (-5%) | 24,000 |
7 Feb 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 3.4296 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 3.4296 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 3.4296 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 3.4296 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.21 | 0.21 | 0.2 | 0.2 | 3.4296 | -0.015 (-6.98%) | 108,000 |
31 Jan 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 3.6868 | 0.0 (0.0%) | 0 |