Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,983,775 |
13 Mar 2019 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 5,610,000 |
12 Mar 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 4,525,275 |
11 Mar 2019 | HKD | 0.27 | 0.275 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 6,951,627 |
8 Mar 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 6,560,000 |
7 Mar 2019 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 6,870,000 |
6 Mar 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 5,607,050 |
5 Mar 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 2,600,000 |
4 Mar 2019 | HKD | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 13,493,941 |
1 Mar 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,720,000 |
28 Feb 2019 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 3,180,000 |
27 Feb 2019 | HKD | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 9,950,000 |
26 Feb 2019 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,460,000 |
25 Feb 2019 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 18,990,000 |
22 Feb 2019 | HKD | 0.244 | 0.275 | 0.24 | 0.275 | 0.275 | +0.035 (+14.58%) | 38,730,000 |
21 Feb 2019 | HKD | 0.237 | 0.241 | 0.235 | 0.24 | 0.24 | +0.004 (+1.69%) | 7,580,000 |
20 Feb 2019 | HKD | 0.236 | 0.238 | 0.234 | 0.236 | 0.236 | 0.0 (0.0%) | 7,620,000 |
19 Feb 2019 | HKD | 0.237 | 0.239 | 0.233 | 0.236 | 0.236 | 0.0 (0.0%) | 5,570,000 |
18 Feb 2019 | HKD | 0.235 | 0.24 | 0.232 | 0.236 | 0.236 | +0.004 (+1.72%) | 7,440,000 |
15 Feb 2019 | HKD | 0.248 | 0.249 | 0.228 | 0.232 | 0.232 | -0.013 (-5.31%) | 11,210,000 |
14 Feb 2019 | HKD | 0.235 | 0.249 | 0.233 | 0.245 | 0.245 | +0.011 (+4.70%) | 11,880,000 |
13 Feb 2019 | HKD | 0.225 | 0.235 | 0.223 | 0.234 | 0.234 | +0.01 (+4.46%) | 13,890,000 |
12 Feb 2019 | HKD | 0.225 | 0.228 | 0.223 | 0.224 | 0.224 | 0.0 (0.0%) | 5,670,000 |
11 Feb 2019 | HKD | 0.228 | 0.228 | 0.222 | 0.224 | 0.224 | -0.001 (-0.44%) | 3,700,000 |
8 Feb 2019 | HKD | 0.225 | 0.229 | 0.224 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,420,000 |
7 Feb 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.004 (-1.79%) | 0 |
4 Feb 2019 | HKD | 0.227 | 0.228 | 0.222 | 0.224 | 0.224 | -0.003 (-1.32%) | 1,840,000 |
1 Feb 2019 | HKD | 0.227 | 0.229 | 0.225 | 0.227 | 0.227 | 0.0 (0.0%) | 2,140,000 |