Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 740,040 |
19 Jul 2019 | HKD | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 1,086,074 |
18 Jul 2019 | HKD | 0.98 | 1 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 1,120,000 |
17 Jul 2019 | HKD | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 788,000 |
16 Jul 2019 | HKD | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 602,080 |
15 Jul 2019 | HKD | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 696,000 |
12 Jul 2019 | HKD | 1.03 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 588,000 |
11 Jul 2019 | HKD | 1.02 | 1.02 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 612,000 |
10 Jul 2019 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 596,000 |
9 Jul 2019 | HKD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 564,000 |
8 Jul 2019 | HKD | 1.03 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 564,000 |
5 Jul 2019 | HKD | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 764,000 |
4 Jul 2019 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 872,000 |
3 Jul 2019 | HKD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 2,254,444 |
2 Jul 2019 | HKD | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,366,444 |
1 Jul 2019 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 968,000 |
27 Jun 2019 | HKD | 1.02 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,040,000 |
26 Jun 2019 | HKD | 1 | 1.01 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 796,000 |
25 Jun 2019 | HKD | 0.97 | 1 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 853,317 |
24 Jun 2019 | HKD | 0.97 | 1 | 0.97 | 0.98 | 0.98 | +0.02 (+2.08%) | 604,000 |
21 Jun 2019 | HKD | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 1,164,000 |
20 Jun 2019 | HKD | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 1,401,414 |
19 Jun 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 557,414 |
18 Jun 2019 | HKD | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 520,000 |
17 Jun 2019 | HKD | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 616,000 |
14 Jun 2019 | HKD | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 572,000 |
13 Jun 2019 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 516,221 |
12 Jun 2019 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 592,000 |
11 Jun 2019 | HKD | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,116,000 |