Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,112,000 |
16 Aug 2019 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 790,000 |
15 Aug 2019 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 182,000 |
14 Aug 2019 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 94,000 |
13 Aug 2019 | HKD | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 366,000 |
12 Aug 2019 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 116,000 |
9 Aug 2019 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 26,800 |
8 Aug 2019 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 162,000 |
7 Aug 2019 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 167,000 |
6 Aug 2019 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 40,000 |
5 Aug 2019 | HKD | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 339,200 |
2 Aug 2019 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 4,000 |
1 Aug 2019 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 462,000 |
31 Jul 2019 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 70,600 |
30 Jul 2019 | HKD | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 12,000 |
29 Jul 2019 | HKD | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 38,000 |
26 Jul 2019 | HKD | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 354,000 |
25 Jul 2019 | HKD | 0.91 | 1.03 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 2,060,200 |
24 Jul 2019 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 38,000 |
23 Jul 2019 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 118,000 |
22 Jul 2019 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 165,600 |
19 Jul 2019 | HKD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 18,000 |
18 Jul 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 34,000 |
17 Jul 2019 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 116,000 |
16 Jul 2019 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 280,000 |
15 Jul 2019 | HKD | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 542,000 |
12 Jul 2019 | HKD | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 723,000 |
11 Jul 2019 | HKD | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 142,000 |
10 Jul 2019 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 120,000 |
9 Jul 2019 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |