Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 80,000 |
4 Mar 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 32,537 |
1 Mar 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
28 Feb 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 116,745 |
27 Feb 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 35,300 |
26 Feb 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,016 |
25 Feb 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 117,562 |
22 Feb 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 517,084 |
21 Feb 2019 | HKD | 0.25 | 0.255 | 0.249 | 0.255 | 0.255 | +0.005 (+2%) | 243,360 |
20 Feb 2019 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 0.25 | -0.005 (-1.96%) | 129,800 |
19 Feb 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 70,120 |
18 Feb 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 191,000 |
15 Feb 2019 | HKD | 0.249 | 0.255 | 0.249 | 0.255 | 0.255 | 0.0 (0.0%) | 18,000 |
14 Feb 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 162,000 |
13 Feb 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | +0.008 (+3.24%) | 215,750 |
12 Feb 2019 | HKD | 0.25 | 0.255 | 0.246 | 0.247 | 0.247 | -0.003 (-1.20%) | 306,000 |
11 Feb 2019 | HKD | 0.247 | 0.255 | 0.247 | 0.25 | 0.25 | -0.005 (-1.96%) | 33,000 |
8 Feb 2019 | HKD | 0.246 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 192,520 |
7 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.249 | 0.25 | 0.246 | 0.25 | 0.25 | +0.001 (+0.40%) | 450,000 |
31 Jan 2019 | HKD | 0.246 | 0.25 | 0.246 | 0.249 | 0.249 | +0.003 (+1.22%) | 528,640 |
30 Jan 2019 | HKD | 0.245 | 0.249 | 0.245 | 0.246 | 0.246 | 0.0 (0.0%) | 60,440 |
29 Jan 2019 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 0 |
28 Jan 2019 | HKD | 0.248 | 0.248 | 0.246 | 0.246 | 0.246 | -0.003 (-1.20%) | 374,957 |
25 Jan 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | -0.001 (-0.40%) | 24 |
24 Jan 2019 | HKD | 0.247 | 0.25 | 0.245 | 0.25 | 0.25 | +0.001 (+0.40%) | 492,000 |
23 Jan 2019 | HKD | 0.243 | 0.249 | 0.243 | 0.249 | 0.249 | +0.004 (+1.63%) | 23,000 |