Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 0.23 | 0.232 | 0.222 | 0.224 | 0.224 | -0.004 (-1.75%) | 118,000 |
12 Mar 2019 | HKD | 0.237 | 0.238 | 0.221 | 0.228 | 0.228 | -0.009 (-3.80%) | 448,000 |
11 Mar 2019 | HKD | 0.231 | 0.238 | 0.231 | 0.237 | 0.237 | +0.002 (+0.85%) | 222,000 |
8 Mar 2019 | HKD | 0.238 | 0.238 | 0.235 | 0.235 | 0.235 | -0.006 (-2.49%) | 213,000 |
7 Mar 2019 | HKD | 0.236 | 0.28 | 0.236 | 0.241 | 0.241 | +0.002 (+0.84%) | 574,000 |
6 Mar 2019 | HKD | 0.238 | 0.241 | 0.238 | 0.239 | 0.239 | +0.001 (+0.42%) | 319,000 |
5 Mar 2019 | HKD | 0.24 | 0.244 | 0.236 | 0.238 | 0.238 | -0.008 (-3.25%) | 103,000 |
4 Mar 2019 | HKD | 0.255 | 0.265 | 0.24 | 0.246 | 0.246 | -0.009 (-3.53%) | 660,000 |
1 Mar 2019 | HKD | 0.245 | 0.265 | 0.245 | 0.255 | 0.255 | +0.007 (+2.82%) | 869,000 |
28 Feb 2019 | HKD | 0.226 | 0.248 | 0.226 | 0.248 | 0.248 | +0.013 (+5.53%) | 690,600 |
27 Feb 2019 | HKD | 0.224 | 0.24 | 0.224 | 0.235 | 0.235 | +0.012 (+5.38%) | 591,000 |
26 Feb 2019 | HKD | 0.227 | 0.234 | 0.223 | 0.223 | 0.223 | -0.008 (-3.46%) | 113,000 |
25 Feb 2019 | HKD | 0.236 | 0.236 | 0.231 | 0.231 | 0.231 | -0.008 (-3.35%) | 155,000 |
22 Feb 2019 | HKD | 0.222 | 0.244 | 0.222 | 0.239 | 0.239 | +0.01 (+4.37%) | 183,000 |
21 Feb 2019 | HKD | 0.222 | 0.236 | 0.222 | 0.229 | 0.229 | -0.009 (-3.78%) | 336,000 |
20 Feb 2019 | HKD | 0.226 | 0.238 | 0.225 | 0.238 | 0.238 | +0.017 (+7.69%) | 575,000 |
19 Feb 2019 | HKD | 0.23 | 0.232 | 0.22 | 0.221 | 0.221 | -0.014 (-5.96%) | 261,000 |
18 Feb 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 115,000 |
15 Feb 2019 | HKD | 0.245 | 0.249 | 0.232 | 0.235 | 0.235 | -0.01 (-4.08%) | 208,000 |
14 Feb 2019 | HKD | 0.245 | 0.25 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 80,000 |
13 Feb 2019 | HKD | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.03 (-10.71%) | 724,000 |
12 Feb 2019 | HKD | 0.285 | 0.29 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 439,000 |
11 Feb 2019 | HKD | 0.27 | 0.325 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 3,367,000 |
8 Feb 2019 | HKD | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 392,000 |
7 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.25 | 0.275 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 362,000 |
1 Feb 2019 | HKD | 0.232 | 0.255 | 0.232 | 0.255 | 0.255 | +0.025 (+10.87%) | 918,000 |
31 Jan 2019 | HKD | 0.214 | 0.23 | 0.214 | 0.23 | 0.23 | +0.016 (+7.48%) | 987,000 |