Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.02 (+7.41%) | 725,000 |
1 Mar 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 230,000 |
28 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 50,000 |
27 Feb 2019 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 245,000 |
26 Feb 2019 | HKD | 0.248 | 0.27 | 0.243 | 0.27 | 0.27 | +0.022 (+8.87%) | 990,000 |
25 Feb 2019 | HKD | 0.231 | 0.3 | 0.23 | 0.248 | 0.248 | +0.008 (+3.33%) | 4,345,000 |
22 Feb 2019 | HKD | 0.249 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 1,020,000 |
21 Feb 2019 | HKD | 0.248 | 0.25 | 0.248 | 0.25 | 0.25 | +0.002 (+0.81%) | 115,000 |
20 Feb 2019 | HKD | 0.246 | 0.248 | 0.246 | 0.248 | 0.248 | -0.002 (-0.80%) | 130,000 |
19 Feb 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 180,000 |
18 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 145,000 |
15 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 50,000 |
14 Feb 2019 | HKD | 0.25 | 0.25 | 0.247 | 0.25 | 0.25 | +0.005 (+2.04%) | 245,000 |
13 Feb 2019 | HKD | 0.248 | 0.248 | 0.241 | 0.245 | 0.245 | 0.0 (0.0%) | 295,000 |
12 Feb 2019 | HKD | 0.243 | 0.25 | 0.24 | 0.245 | 0.245 | +0.002 (+0.82%) | 570,000 |
11 Feb 2019 | HKD | 0.249 | 0.25 | 0.243 | 0.243 | 0.243 | +0.001 (+0.41%) | 55,000 |
8 Feb 2019 | HKD | 0.243 | 0.245 | 0.24 | 0.242 | 0.242 | -0.001 (-0.41%) | 110,000 |
7 Feb 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 115,000 |
1 Feb 2019 | HKD | 0.243 | 0.243 | 0.241 | 0.243 | 0.243 | +0.001 (+0.41%) | 25,000 |
31 Jan 2019 | HKD | 0.242 | 0.242 | 0.241 | 0.242 | 0.242 | 0.0 (0.0%) | 155,000 |
30 Jan 2019 | HKD | 0.24 | 0.25 | 0.24 | 0.242 | 0.242 | -0.001 (-0.41%) | 205,000 |
29 Jan 2019 | HKD | 0.242 | 0.243 | 0.242 | 0.243 | 0.243 | +0.002 (+0.83%) | 10,000 |
28 Jan 2019 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | -0.001 (-0.41%) | 595,000 |
25 Jan 2019 | HKD | 0.242 | 0.245 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 385,000 |
24 Jan 2019 | HKD | 0.245 | 0.25 | 0.242 | 0.242 | 0.242 | -0.003 (-1.22%) | 340,000 |
23 Jan 2019 | HKD | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 630,000 |
22 Jan 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 135,000 |