Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | HKD | 0.415 | 0.425 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,464,000 |
21 Mar 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 928,000 |
20 Mar 2019 | HKD | 0.395 | 0.41 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,248,000 |
19 Mar 2019 | HKD | 0.395 | 0.4 | 0.36 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,024,000 |
18 Mar 2019 | HKD | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,592,000 |
15 Mar 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,112,000 |
14 Mar 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,824,000 |
13 Mar 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,976,000 |
12 Mar 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 328,000 |
11 Mar 2019 | HKD | 0.395 | 0.405 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,992,000 |
8 Mar 2019 | HKD | 0.38 | 0.41 | 0.36 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,872,000 |
7 Mar 2019 | HKD | 0.38 | 0.4 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,392,000 |
6 Mar 2019 | HKD | 0.375 | 0.385 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 2,832,000 |
5 Mar 2019 | HKD | 0.375 | 0.38 | 0.365 | 0.38 | 0.38 | -0.005 (-1.30%) | 384,000 |
4 Mar 2019 | HKD | 0.38 | 0.385 | 0.35 | 0.385 | 0.385 | 0.0 (0.0%) | 3,168,000 |
1 Mar 2019 | HKD | 0.41 | 0.41 | 0.375 | 0.385 | 0.385 | -0.025 (-6.10%) | 3,728,000 |
28 Feb 2019 | HKD | 0.41 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 648,000 |
27 Feb 2019 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 968,000 |
26 Feb 2019 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,768,000 |
25 Feb 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 448,000 |
22 Feb 2019 | HKD | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 664,000 |
21 Feb 2019 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 2,848,000 |
20 Feb 2019 | HKD | 0.42 | 0.425 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 664,000 |
19 Feb 2019 | HKD | 0.43 | 0.43 | 0.4 | 0.415 | 0.415 | -0.015 (-3.49%) | 504,000 |
18 Feb 2019 | HKD | 0.395 | 0.435 | 0.39 | 0.43 | 0.43 | +0.03 (+7.50%) | 5,272,000 |
15 Feb 2019 | HKD | 0.425 | 0.425 | 0.39 | 0.4 | 0.4 | -0.045 (-10.11%) | 3,072,000 |
14 Feb 2019 | HKD | 0.455 | 0.455 | 0.425 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,280,000 |
13 Feb 2019 | HKD | 0.435 | 0.47 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 2,656,000 |
12 Feb 2019 | HKD | 0.425 | 0.44 | 0.41 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,976,000 |
11 Feb 2019 | HKD | 0.47 | 0.47 | 0.435 | 0.44 | 0.44 | -0.03 (-6.38%) | 8,448,000 |