Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 90,000 |
27 Sep 2019 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 266,998 |
26 Sep 2019 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 22,000 |
25 Sep 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 6,000 |
23 Sep 2019 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 26,000 |
20 Sep 2019 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 80,000 |
19 Sep 2019 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 106,000 |
18 Sep 2019 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 496,000 |
17 Sep 2019 | HKD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 276,000 |
16 Sep 2019 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 100,000 |
13 Sep 2019 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 566,000 |
12 Sep 2019 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 12,000 |
11 Sep 2019 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 172,000 |
10 Sep 2019 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 343,000 |
9 Sep 2019 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 34,000 |
6 Sep 2019 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 70,000 |
5 Sep 2019 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 120,000 |
4 Sep 2019 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 44,000 |
3 Sep 2019 | HKD | 0.8 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 19,800 |
2 Sep 2019 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 84,000 |
30 Aug 2019 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 58,798 |
29 Aug 2019 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 64,000 |
28 Aug 2019 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 48,000 |
27 Aug 2019 | HKD | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 22,000 |
26 Aug 2019 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 210,000 |
23 Aug 2019 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 162,000 |
22 Aug 2019 | HKD | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 260,000 |
21 Aug 2019 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 354,600 |
20 Aug 2019 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.02 (+2.41%) | 207,000 |