Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 1.76 | 1.88 | 1.76 | 1.84 | 1.84 | +0.04 (+2.22%) | 286,000 |
19 Jul 2019 | HKD | 1.79 | 1.84 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 82,000 |
18 Jul 2019 | HKD | 1.75 | 1.85 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 424,000 |
17 Jul 2019 | HKD | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | +0.03 (+1.74%) | 141,000 |
16 Jul 2019 | HKD | 2 | 2.06 | 1.7 | 1.72 | 1.72 | -0.31 (-15.27%) | 1,074,000 |
15 Jul 2019 | HKD | 2 | 2.04 | 2 | 2.03 | 2.03 | +0.04 (+2.01%) | 11,000 |
12 Jul 2019 | HKD | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | +0.05 (+2.58%) | 51,000 |
11 Jul 2019 | HKD | 1.9 | 1.94 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 13,000 |
10 Jul 2019 | HKD | 1.75 | 1.9 | 1.75 | 1.9 | 1.9 | +0.11 (+6.15%) | 1,291,000 |
9 Jul 2019 | HKD | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | +0.01 (+0.56%) | 45,000 |
8 Jul 2019 | HKD | 1.78 | 1.83 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 4,000 |
5 Jul 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.02 (+1.14%) | 105,000 |
4 Jul 2019 | HKD | 1.81 | 1.83 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,032,000 |
3 Jul 2019 | HKD | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 882,000 |
2 Jul 2019 | HKD | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 864,000 |
1 Jul 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.86 | 1.9 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,603,000 |
27 Jun 2019 | HKD | 1.83 | 1.97 | 1.78 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,164,000 |
26 Jun 2019 | HKD | 1.76 | 1.81 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,104,000 |
25 Jun 2019 | HKD | 1.77 | 1.85 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,171,000 |
24 Jun 2019 | HKD | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 2,313,000 |
21 Jun 2019 | HKD | 1.84 | 1.9 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 2,267,000 |
20 Jun 2019 | HKD | 2 | 2 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 2,309,000 |
19 Jun 2019 | HKD | 1.86 | 1.9 | 1.79 | 1.9 | 1.9 | +0.04 (+2.15%) | 4,974,000 |
18 Jun 2019 | HKD | 1.9 | 2 | 1.82 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,788,000 |
17 Jun 2019 | HKD | 1.9 | 1.9 | 1.79 | 1.9 | 1.9 | 0.0 (0.0%) | 2,162,000 |
14 Jun 2019 | HKD | 1.82 | 2 | 1.69 | 1.9 | 1.9 | -0.1 (-5%) | 15,842,000 |
13 Jun 2019 | HKD | 1.8 | 2 | 1.5 | 2 | 2 | +0.22 (+12.36%) | 1,876,000 |
12 Jun 2019 | HKD | 1.92 | 1.95 | 1.72 | 1.78 | 1.78 | -0.17 (-8.72%) | 798,000 |
11 Jun 2019 | HKD | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -0.09 (-4.41%) | 114,000 |