Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.14 | 0.14 | 0.125 | 0.131 | 1.31 | -0.003 (-2.24%) | 4,216,800 |
1 Mar 2019 | HKD | 0.135 | 0.14 | 0.129 | 0.134 | 1.34 | -0.009 (-6.29%) | 1,034,400 |
28 Feb 2019 | HKD | 0.16 | 0.16 | 0.141 | 0.143 | 1.43 | -0.032 (-18.29%) | 5,564,400 |
27 Feb 2019 | HKD | 0.17 | 0.177 | 0.165 | 0.175 | 1.75 | +0.005 (+2.94%) | 549,600 |
26 Feb 2019 | HKD | 0.135 | 0.18 | 0.135 | 0.17 | 1.7 | +0.035 (+25.93%) | 2,762,400 |
25 Feb 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 1.35 | +0.002 (+1.50%) | 2,400 |
22 Feb 2019 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 1.33 | 0.0 (0.0%) | 0 |
21 Feb 2019 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 1.33 | 0.0 (0.0%) | 4,800 |
20 Feb 2019 | HKD | 0.113 | 0.135 | 0.113 | 0.133 | 1.33 | -0.002 (-1.48%) | 7,200 |
19 Feb 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 1.35 | 0.0 (0.0%) | 24,000 |
18 Feb 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 1.35 | 0.0 (0.0%) | 0 |
15 Feb 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 1.35 | 0.0 (0.0%) | 10,800 |
14 Feb 2019 | HKD | 0.13 | 0.135 | 0.13 | 0.135 | 1.35 | +0.01 (+8%) | 102,000 |
13 Feb 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | 0.0 (0.0%) | 0 |
12 Feb 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | 0.0 (0.0%) | 0 |
11 Feb 2019 | HKD | 0.149 | 0.15 | 0.125 | 0.125 | 1.25 | +0.009 (+7.76%) | 48,000 |
8 Feb 2019 | HKD | 0.114 | 0.116 | 0.114 | 0.116 | 1.16 | +0.003 (+2.65%) | 57,600 |
7 Feb 2019 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 1.13 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 1.13 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 1.13 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 1.13 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.115 | 0.115 | 0.113 | 0.113 | 1.13 | -0.002 (-1.74%) | 22,800 |
31 Jan 2019 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 1.15 | 0.0 (0.0%) | 0 |
30 Jan 2019 | HKD | 0.114 | 0.115 | 0.114 | 0.115 | 1.15 | 0.0 (0.0%) | 49,200 |
29 Jan 2019 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 1.15 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 1.15 | 0.0 (0.0%) | 0 |
25 Jan 2019 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 1.15 | 0.0 (0.0%) | 0 |
24 Jan 2019 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 1.15 | 0.0 (0.0%) | 0 |
23 Jan 2019 | HKD | 0.105 | 0.115 | 0.105 | 0.115 | 1.15 | +0.005 (+4.55%) | 2,400 |
22 Jan 2019 | HKD | 0.105 | 0.11 | 0.105 | 0.11 | 1.1 | -0.008 (-6.78%) | 2,400 |