Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | +0.02 (+2.15%) | 124,020 |
11 Oct 2019 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 196,000 |
10 Oct 2019 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 168,000 |
9 Oct 2019 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 172,000 |
8 Oct 2019 | HKD | 0.98 | 0.98 | 0.9 | 0.97 | 0.97 | +0.05 (+5.43%) | 224,000 |
7 Oct 2019 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -0.05 (-5.15%) | 216,000 |
3 Oct 2019 | HKD | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 364,000 |
2 Oct 2019 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 189,090 |
1 Oct 2019 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.99 | 0.99 | 0.92 | 0.97 | 0.97 | -0.02 (-2.02%) | 733,634 |
27 Sep 2019 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 269,188 |
26 Sep 2019 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | +0.02 (+2.08%) | 201,188 |
25 Sep 2019 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | +0.01 (+1.05%) | 188,000 |
24 Sep 2019 | HKD | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 232,000 |
23 Sep 2019 | HKD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 724,000 |
20 Sep 2019 | HKD | 0.98 | 1 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 860,000 |
19 Sep 2019 | HKD | 0.92 | 1 | 0.92 | 0.98 | 0.98 | +0.08 (+8.89%) | 3,708,000 |
18 Sep 2019 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 444,000 |
17 Sep 2019 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 516,000 |
16 Sep 2019 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 280,000 |
13 Sep 2019 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 364,000 |
12 Sep 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 148,000 |
11 Sep 2019 | HKD | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 272,000 |
10 Sep 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 168,003 |
9 Sep 2019 | HKD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 248,000 |
6 Sep 2019 | HKD | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 460,000 |
5 Sep 2019 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 360,002 |
4 Sep 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 132,000 |
3 Sep 2019 | HKD | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 513,551 |