Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.415 | 0.415 | 0.38 | 0.395 | 0.395 | -0.045 (-10.23%) | 30,000 |
1 Mar 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 10,000 |
28 Feb 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
27 Feb 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
26 Feb 2019 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 270,000 |
25 Feb 2019 | HKD | 0.38 | 0.425 | 0.38 | 0.425 | 0.425 | -0.03 (-6.59%) | 70,000 |
22 Feb 2019 | HKD | 0.425 | 0.455 | 0.425 | 0.455 | 0.455 | -0.015 (-3.19%) | 40,000 |
21 Feb 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 30,000 |
20 Feb 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 50,000 |
19 Feb 2019 | HKD | 0.495 | 0.495 | 0.455 | 0.465 | 0.465 | -0.035 (-7.00%) | 950,000 |
18 Feb 2019 | HKD | 0.49 | 0.5 | 0.455 | 0.5 | 0.5 | +0.02 (+4.17%) | 430,000 |
15 Feb 2019 | HKD | 0.465 | 0.48 | 0.45 | 0.48 | 0.48 | +0.015 (+3.23%) | 500,000 |
14 Feb 2019 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 110,000 |
13 Feb 2019 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -0.005 (-1.03%) | 120,000 |
12 Feb 2019 | HKD | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 280,000 |
11 Feb 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 160,000 |
8 Feb 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
7 Feb 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 170,000 |
1 Feb 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
31 Jan 2019 | HKD | 0.53 | 0.53 | 0.485 | 0.52 | 0.52 | -0.01 (-1.89%) | 190,000 |
30 Jan 2019 | HKD | 0.51 | 0.53 | 0.475 | 0.53 | 0.53 | +0.01 (+1.92%) | 590,000 |
29 Jan 2019 | HKD | 0.52 | 0.55 | 0.47 | 0.52 | 0.52 | +0.02 (+4%) | 1,060,000 |
28 Jan 2019 | HKD | 0.475 | 0.51 | 0.46 | 0.5 | 0.5 | +0.025 (+5.26%) | 270,000 |
25 Jan 2019 | HKD | 0.49 | 0.49 | 0.45 | 0.475 | 0.475 | -0.015 (-3.06%) | 190,000 |
24 Jan 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 20,000 |
23 Jan 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 60,000 |
22 Jan 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | +0.03 (+6.12%) | 10,000 |