Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 210,000 |
8 Mar 2019 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,280,000 |
7 Mar 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 380,000 |
6 Mar 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,380,000 |
5 Mar 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 340,000 |
4 Mar 2019 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 870,000 |
1 Mar 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,740,000 |
28 Feb 2019 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,050,000 |
27 Feb 2019 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 950,000 |
26 Feb 2019 | HKD | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 740,000 |
25 Feb 2019 | HKD | 0.29 | 0.3 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,850,000 |
22 Feb 2019 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,110,000 |
21 Feb 2019 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,100,000 |
20 Feb 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 850,000 |
19 Feb 2019 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,380,000 |
18 Feb 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,760,000 |
15 Feb 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 1,850,000 |
14 Feb 2019 | HKD | 0.33 | 0.33 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 5,270,000 |
13 Feb 2019 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 0.315 | +0.025 (+8.62%) | 5,930,000 |
12 Feb 2019 | HKD | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,280,000 |
11 Feb 2019 | HKD | 0.325 | 0.345 | 0.27 | 0.285 | 0.285 | -0.04 (-12.31%) | 18,690,000 |
8 Feb 2019 | HKD | 0.295 | 0.34 | 0.285 | 0.325 | 0.325 | +0.03 (+10.17%) | 14,350,000 |
7 Feb 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.25 | 0.31 | 0.25 | 0.295 | 0.295 | +0.035 (+13.46%) | 12,060,000 |
1 Feb 2019 | HKD | 0.23 | 0.26 | 0.223 | 0.26 | 0.26 | +0.04 (+18.18%) | 8,230,000 |
31 Jan 2019 | HKD | 0.218 | 0.22 | 0.218 | 0.22 | 0.22 | +0.002 (+0.92%) | 770,000 |
30 Jan 2019 | HKD | 0.215 | 0.22 | 0.215 | 0.218 | 0.218 | +0.003 (+1.40%) | 720,000 |
29 Jan 2019 | HKD | 0.216 | 0.216 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 110,000 |