Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 260,000 |
30 Aug 2019 | HKD | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 208,360 |
29 Aug 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 232,000 |
28 Aug 2019 | HKD | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 968,000 |
27 Aug 2019 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 169,930 |
26 Aug 2019 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 112,000 |
23 Aug 2019 | HKD | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 250,190 |
22 Aug 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 212,000 |
21 Aug 2019 | HKD | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 393,000 |
20 Aug 2019 | HKD | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 344,000 |
19 Aug 2019 | HKD | 0.95 | 0.96 | 0.9 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,152,000 |
16 Aug 2019 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 104,000 |
15 Aug 2019 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 408,000 |
14 Aug 2019 | HKD | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 2,200,000 |
13 Aug 2019 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 633,041 |
12 Aug 2019 | HKD | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 204,000 |
9 Aug 2019 | HKD | 0.96 | 0.96 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 406,524 |
8 Aug 2019 | HKD | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 488,000 |
7 Aug 2019 | HKD | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 372,000 |
6 Aug 2019 | HKD | 0.93 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 784,000 |
5 Aug 2019 | HKD | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 344,000 |
2 Aug 2019 | HKD | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -0.02 (-2.06%) | 17,444,160 |
1 Aug 2019 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 476,000 |
31 Jul 2019 | HKD | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 208,000 |
30 Jul 2019 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 808,000 |
29 Jul 2019 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 629,392 |
26 Jul 2019 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 494,076 |
25 Jul 2019 | HKD | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 744,000 |
24 Jul 2019 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 628,000 |
23 Jul 2019 | HKD | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 666,078 |