Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 105,000 |
1 Mar 2019 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 35,000 |
28 Feb 2019 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 130,000 |
27 Feb 2019 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | +0.02 (+2.35%) | 160,000 |
26 Feb 2019 | HKD | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 65,000 |
25 Feb 2019 | HKD | 0.83 | 0.86 | 0.8 | 0.85 | 0.85 | +0.01 (+1.19%) | 560,000 |
22 Feb 2019 | HKD | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | +0.03 (+3.70%) | 305,000 |
21 Feb 2019 | HKD | 0.89 | 0.89 | 0.8 | 0.81 | 0.81 | -0.08 (-8.99%) | 240,000 |
20 Feb 2019 | HKD | 0.89 | 0.89 | 0.81 | 0.89 | 0.89 | +0.01 (+1.14%) | 145,000 |
19 Feb 2019 | HKD | 0.83 | 0.88 | 0.8 | 0.88 | 0.88 | -0.03 (-3.30%) | 520,000 |
18 Feb 2019 | HKD | 0.98 | 0.98 | 0.82 | 0.91 | 0.91 | +0.03 (+3.41%) | 2,070,000 |
15 Feb 2019 | HKD | 0.95 | 0.95 | 0.83 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,320,000 |
14 Feb 2019 | HKD | 1.12 | 1.12 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 455,000 |
13 Feb 2019 | HKD | 0.93 | 0.94 | 0.86 | 0.92 | 0.92 | -0.01 (-1.08%) | 420,000 |
12 Feb 2019 | HKD | 0.84 | 0.95 | 0.8 | 0.93 | 0.93 | +0.09 (+10.71%) | 145,000 |
11 Feb 2019 | HKD | 0.72 | 0.9 | 0.72 | 0.84 | 0.84 | +0.14 (+20.00%) | 1,465,000 |
8 Feb 2019 | HKD | 0.7 | 1.13 | 0.58 | 0.7 | 0.7 | -0.03 (-4.11%) | 3,120,000 |
7 Feb 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.88 | 0.88 | 0.64 | 0.73 | 0.73 | -0.2 (-21.51%) | 1,350,000 |
1 Feb 2019 | HKD | 1.02 | 1.02 | 0.89 | 0.93 | 0.93 | -0.08 (-7.92%) | 4,885,000 |
31 Jan 2019 | HKD | 1.07 | 1.08 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 620,000 |
30 Jan 2019 | HKD | 1.12 | 1.12 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 1,150,000 |
29 Jan 2019 | HKD | 1.09 | 1.12 | 1.02 | 1.07 | 1.07 | -0.02 (-1.83%) | 455,000 |
28 Jan 2019 | HKD | 1.13 | 1.15 | 1.02 | 1.09 | 1.09 | -0.08 (-6.84%) | 1,085,000 |
25 Jan 2019 | HKD | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,790,000 |
24 Jan 2019 | HKD | 1.17 | 1.21 | 1.06 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,145,000 |
23 Jan 2019 | HKD | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 2,575,000 |
22 Jan 2019 | HKD | 1.14 | 1.18 | 1.11 | 1.18 | 1.18 | -0.01 (-0.84%) | 7,265,000 |