Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 584,000 |
30 Aug 2019 | HKD | 1.87 | 1.9 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,536,000 |
29 Aug 2019 | HKD | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 858,000 |
28 Aug 2019 | HKD | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 334,000 |
27 Aug 2019 | HKD | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 217,416 |
26 Aug 2019 | HKD | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 520,000 |
23 Aug 2019 | HKD | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 164,000 |
22 Aug 2019 | HKD | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 384,000 |
21 Aug 2019 | HKD | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 384,000 |
20 Aug 2019 | HKD | 1.89 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 588,000 |
19 Aug 2019 | HKD | 1.9 | 1.91 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 247,126 |
16 Aug 2019 | HKD | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 368,000 |
15 Aug 2019 | HKD | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 544,000 |
14 Aug 2019 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 388,000 |
13 Aug 2019 | HKD | 1.88 | 1.9 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 562,000 |
12 Aug 2019 | HKD | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 484,000 |
9 Aug 2019 | HKD | 1.92 | 1.92 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 926,000 |
8 Aug 2019 | HKD | 1.89 | 1.91 | 1.89 | 1.9 | 1.9 | +0.03 (+1.60%) | 310,000 |
7 Aug 2019 | HKD | 1.86 | 1.9 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 520,000 |
6 Aug 2019 | HKD | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 1,810,000 |
5 Aug 2019 | HKD | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 2,020,000 |
2 Aug 2019 | HKD | 2 | 2 | 1.91 | 1.91 | 1.91 | -0.09 (-4.50%) | 1,262,000 |
1 Aug 2019 | HKD | 2.02 | 2.03 | 2 | 2 | 2 | -0.02 (-0.99%) | 358,000 |
31 Jul 2019 | HKD | 2.08 | 2.08 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 688,016 |
30 Jul 2019 | HKD | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | +0.04 (+2.02%) | 392,000 |
29 Jul 2019 | HKD | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 504,000 |
26 Jul 2019 | HKD | 1.93 | 1.99 | 1.93 | 1.97 | 1.97 | +0.05 (+2.60%) | 2,072,568 |
25 Jul 2019 | HKD | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 4,206,000 |
24 Jul 2019 | HKD | 1.92 | 1.93 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,324,000 |
23 Jul 2019 | HKD | 1.95 | 1.95 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 3,933,700 |