Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 1.73 | 1.74 | 1.7 | 1.74 | 17.4 | +0.02 (+1.16%) | 110,000 |
5 Jul 2019 | HKD | 1.68 | 1.72 | 1.68 | 1.72 | 17.2 | +0.05 (+2.99%) | 171,500 |
4 Jul 2019 | HKD | 1.65 | 1.68 | 1.65 | 1.67 | 16.7 | +0.02 (+1.21%) | 203,500 |
3 Jul 2019 | HKD | 1.61 | 1.65 | 1.58 | 1.65 | 16.5 | -0.04 (-2.37%) | 30,500 |
2 Jul 2019 | HKD | 1.68 | 1.69 | 1.68 | 1.69 | 16.9 | +0.09 (+5.63%) | 50,000 |
1 Jul 2019 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 16 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.59 | 1.6 | 1.59 | 1.6 | 16 | +0.02 (+1.27%) | 24,000 |
27 Jun 2019 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 15.8 | -0.02 (-1.25%) | 41,000 |
26 Jun 2019 | HKD | 1.65 | 1.65 | 1.6 | 1.6 | 16 | -0.05 (-3.03%) | 95,000 |
25 Jun 2019 | HKD | 1.68 | 1.68 | 1.65 | 1.65 | 16.5 | -0.03 (-1.79%) | 32,000 |
24 Jun 2019 | HKD | 1.69 | 1.7 | 1.6 | 1.68 | 16.8 | +0.08 (+5%) | 194,500 |
21 Jun 2019 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 16 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 1.68 | 1.69 | 1.6 | 1.6 | 16 | -0.09 (-5.33%) | 121,500 |
19 Jun 2019 | HKD | 1.58 | 1.69 | 1.58 | 1.69 | 16.9 | +0.11 (+6.96%) | 31,000 |
18 Jun 2019 | HKD | 1.61 | 1.61 | 1.58 | 1.58 | 15.8 | -0.02 (-1.25%) | 77,000 |
17 Jun 2019 | HKD | 1.7 | 1.7 | 1.6 | 1.6 | 16 | -0.09 (-5.33%) | 207,500 |
14 Jun 2019 | HKD | 1.75 | 1.75 | 1.68 | 1.69 | 16.9 | -0.06 (-3.43%) | 21,500 |
13 Jun 2019 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 17.5 | 0.0 (0.0%) | 2,000 |
12 Jun 2019 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 17.5 | -0.05 (-2.78%) | 13,000 |
11 Jun 2019 | HKD | 1.81 | 1.81 | 1.79 | 1.8 | 18 | -0.06 (-3.23%) | 28,000 |
10 Jun 2019 | HKD | 1.89 | 1.89 | 1.86 | 1.86 | 18.6 | -0.02 (-1.06%) | 23,500 |
7 Jun 2019 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 18.8 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.9 | 1.9 | 1.85 | 1.88 | 18.8 | -0.03 (-1.57%) | 64,000 |
5 Jun 2019 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 19.1 | -0.04 (-2.05%) | 2,500 |
4 Jun 2019 | HKD | 1.95 | 1.95 | 1.91 | 1.95 | 19.5 | -0.05 (-2.50%) | 60,500 |
3 Jun 2019 | HKD | 1.91 | 2 | 1.91 | 2 | 20 | +0.09 (+4.71%) | 29,500 |
31 May 2019 | HKD | 1.96 | 1.96 | 1.91 | 1.91 | 19.1 | -0.09 (-4.50%) | 76,500 |
30 May 2019 | HKD | 2 | 2 | 2 | 2 | 20 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 1.95 | 2 | 1.95 | 2 | 20 | +0.05 (+2.56%) | 50,500 |
28 May 2019 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 19.5 | -0.05 (-2.50%) | 62,500 |