Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 139,523 |
16 Aug 2019 | HKD | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 138,000 |
15 Aug 2019 | HKD | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | +0.01 (+0.76%) | 540,000 |
14 Aug 2019 | HKD | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 715,176 |
13 Aug 2019 | HKD | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 262,469 |
12 Aug 2019 | HKD | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 184,000 |
9 Aug 2019 | HKD | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 226,517 |
8 Aug 2019 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 542,000 |
7 Aug 2019 | HKD | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 48,000 |
6 Aug 2019 | HKD | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | -0.05 (-3.40%) | 210,000 |
5 Aug 2019 | HKD | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | -0.04 (-2.65%) | 313,176 |
2 Aug 2019 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 264,000 |
1 Aug 2019 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 1,142,000 |
31 Jul 2019 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 512,000 |
30 Jul 2019 | HKD | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 528,705 |
29 Jul 2019 | HKD | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 702,000 |
26 Jul 2019 | HKD | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 426,000 |
25 Jul 2019 | HKD | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 192,011 |
24 Jul 2019 | HKD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 238,000 |
23 Jul 2019 | HKD | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 286,000 |
22 Jul 2019 | HKD | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 709,487 |
19 Jul 2019 | HKD | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 403,528 |
18 Jul 2019 | HKD | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 602,352 |
17 Jul 2019 | HKD | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 520,070 |
16 Jul 2019 | HKD | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 390,000 |
15 Jul 2019 | HKD | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | +0.05 (+3.31%) | 282,000 |
12 Jul 2019 | HKD | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 382,000 |
11 Jul 2019 | HKD | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 406,000 |
10 Jul 2019 | HKD | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 676,000 |
9 Jul 2019 | HKD | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 308,000 |