Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | HKD | 0.223 | 0.234 | 0.223 | 0.232 | 2.32 | +0.007 (+3.11%) | 7,430,000 |
4 Mar 2019 | HKD | 0.215 | 0.228 | 0.213 | 0.225 | 2.25 | +0.01 (+4.65%) | 3,270,000 |
1 Mar 2019 | HKD | 0.208 | 0.22 | 0.207 | 0.215 | 2.15 | +0.007 (+3.37%) | 1,770,000 |
28 Feb 2019 | HKD | 0.215 | 0.222 | 0.208 | 0.208 | 2.08 | -0.016 (-7.14%) | 3,360,000 |
27 Feb 2019 | HKD | 0.224 | 0.226 | 0.22 | 0.224 | 2.24 | -0.005 (-2.18%) | 2,090,000 |
26 Feb 2019 | HKD | 0.226 | 0.23 | 0.224 | 0.229 | 2.29 | -0.006 (-2.55%) | 7,330,000 |
25 Feb 2019 | HKD | 0.227 | 0.235 | 0.226 | 0.235 | 2.35 | -0.003 (-1.26%) | 420,000 |
22 Feb 2019 | HKD | 0.225 | 0.238 | 0.225 | 0.238 | 2.38 | 0.0 (0.0%) | 590,000 |
21 Feb 2019 | HKD | 0.234 | 0.24 | 0.23 | 0.238 | 2.38 | +0.009 (+3.93%) | 10,950,000 |
20 Feb 2019 | HKD | 0.22 | 0.234 | 0.22 | 0.229 | 2.29 | -0.006 (-2.55%) | 9,650,000 |
19 Feb 2019 | HKD | 0.222 | 0.237 | 0.222 | 0.235 | 2.35 | -0.002 (-0.84%) | 1,240,000 |
18 Feb 2019 | HKD | 0.235 | 0.242 | 0.211 | 0.237 | 2.37 | +0.013 (+5.80%) | 940,000 |
15 Feb 2019 | HKD | 0.228 | 0.244 | 0.224 | 0.224 | 2.24 | -0.005 (-2.18%) | 300,000 |
14 Feb 2019 | HKD | 0.22 | 0.229 | 0.218 | 0.229 | 2.29 | 0.0 (0.0%) | 950,000 |
13 Feb 2019 | HKD | 0.233 | 0.233 | 0.22 | 0.229 | 2.29 | -0.007 (-2.97%) | 1,600,000 |
12 Feb 2019 | HKD | 0.236 | 0.24 | 0.236 | 0.236 | 2.36 | -0.007 (-2.88%) | 40,000 |
11 Feb 2019 | HKD | 0.234 | 0.243 | 0.234 | 0.243 | 2.43 | -0.004 (-1.62%) | 1,050,000 |
8 Feb 2019 | HKD | 0.243 | 0.247 | 0.232 | 0.247 | 2.47 | -0.003 (-1.20%) | 510,000 |
7 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.232 | 0.25 | 0.23 | 0.25 | 2.5 | +0.011 (+4.60%) | 1,310,000 |
1 Feb 2019 | HKD | 0.235 | 0.246 | 0.231 | 0.239 | 2.39 | -0.006 (-2.45%) | 11,100,000 |
31 Jan 2019 | HKD | 0.241 | 0.248 | 0.227 | 0.245 | 2.45 | -0.004 (-1.61%) | 4,630,000 |
30 Jan 2019 | HKD | 0.25 | 0.265 | 0.24 | 0.249 | 2.49 | -0.001 (-0.40%) | 15,500,000 |
29 Jan 2019 | HKD | 0.231 | 0.25 | 0.223 | 0.25 | 2.5 | +0.019 (+8.23%) | 1,160,000 |
28 Jan 2019 | HKD | 0.226 | 0.237 | 0.222 | 0.231 | 2.31 | -0.006 (-2.53%) | 1,740,000 |
25 Jan 2019 | HKD | 0.223 | 0.239 | 0.216 | 0.237 | 2.37 | +0.004 (+1.72%) | 1,020,000 |
24 Jan 2019 | HKD | 0.236 | 0.239 | 0.23 | 0.233 | 2.33 | -0.005 (-2.10%) | 200,000 |
23 Jan 2019 | HKD | 0.242 | 0.245 | 0.228 | 0.238 | 2.38 | +0.004 (+1.71%) | 290,000 |