Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | HKD | 8 | 8.1 | 7.9 | 7.99 | 7.99 | -0.13 (-1.60%) | 22,000 |
29 Aug 2019 | HKD | 8.1 | 8.18 | 7.9 | 8.12 | 8.12 | +0.22 (+2.78%) | 70,000 |
28 Aug 2019 | HKD | 7.98 | 8.16 | 7.8 | 7.9 | 7.9 | +0.15 (+1.94%) | 110,000 |
27 Aug 2019 | HKD | 7.89 | 7.9 | 7.75 | 7.75 | 7.75 | -0.24 (-3.00%) | 68,000 |
26 Aug 2019 | HKD | 8 | 8.15 | 7.76 | 7.99 | 7.99 | -0.16 (-1.96%) | 44,000 |
23 Aug 2019 | HKD | 7.93 | 8.15 | 7.9 | 8.15 | 8.15 | -0.15 (-1.81%) | 36,000 |
22 Aug 2019 | HKD | 8 | 8.3 | 8 | 8.3 | 8.3 | +0.14 (+1.72%) | 7,000 |
21 Aug 2019 | HKD | 8.04 | 8.16 | 8.01 | 8.16 | 8.16 | -0.11 (-1.33%) | 62,000 |
20 Aug 2019 | HKD | 8.17 | 8.3 | 8.09 | 8.27 | 8.27 | +0.1 (+1.22%) | 24,000 |
19 Aug 2019 | HKD | 8.04 | 8.4 | 7.97 | 8.17 | 8.17 | -0.25 (-2.97%) | 230,000 |
16 Aug 2019 | HKD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
15 Aug 2019 | HKD | 8.01 | 8.42 | 8 | 8.42 | 8.42 | +0.06 (+0.72%) | 58,000 |
14 Aug 2019 | HKD | 8.1 | 8.36 | 8.09 | 8.36 | 8.36 | +0.31 (+3.85%) | 90,000 |
13 Aug 2019 | HKD | 8.04 | 8.2 | 7.9 | 8.05 | 8.05 | 0.0 (0.0%) | 206,000 |
12 Aug 2019 | HKD | 8 | 8.05 | 7.99 | 8.05 | 8.05 | +0.05 (+0.63%) | 106,000 |
9 Aug 2019 | HKD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 8.1 | 8.25 | 7.64 | 8 | 8 | -0.13 (-1.60%) | 150,000 |
7 Aug 2019 | HKD | 8.15 | 8.53 | 8.06 | 8.13 | 8.13 | +0.05 (+0.62%) | 172,000 |
6 Aug 2019 | HKD | 7.8 | 8.2 | 7.59 | 8.08 | 8.08 | -0.12 (-1.46%) | 182,000 |
5 Aug 2019 | HKD | 8.11 | 8.53 | 8 | 8.2 | 8.2 | -0.59 (-6.71%) | 252,000 |
2 Aug 2019 | HKD | 8 | 8.8 | 8 | 8.79 | 8.79 | -0.01 (-0.11%) | 110,000 |
1 Aug 2019 | HKD | 8.71 | 8.8 | 8.68 | 8.8 | 8.8 | +0.1 (+1.15%) | 108,000 |
31 Jul 2019 | HKD | 8.88 | 9.04 | 8.06 | 8.7 | 8.7 | -0.18 (-2.03%) | 273,000 |
30 Jul 2019 | HKD | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 8.88 | 9.1 | 8 | 8.88 | 8.88 | 0.0 (0.0%) | 2,000 |
26 Jul 2019 | HKD | 8.97 | 8.97 | 8.88 | 8.88 | 8.88 | -0.27 (-2.95%) | 30,000 |
25 Jul 2019 | HKD | 9 | 9.15 | 9 | 9.15 | 9.15 | +0.08 (+0.88%) | 88,000 |
24 Jul 2019 | HKD | 9.05 | 9.25 | 8.9 | 9.07 | 9.07 | +0.12 (+1.34%) | 132,000 |
23 Jul 2019 | HKD | 8.8 | 8.98 | 8.8 | 8.95 | 8.95 | +0.61 (+7.31%) | 88,000 |
22 Jul 2019 | HKD | 8.18 | 9.4 | 8.1 | 8.34 | 8.34 | +0.15 (+1.83%) | 161,000 |