Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,159,000 |
27 Sep 2019 | HKD | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 865,500 |
26 Sep 2019 | HKD | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 2,861,500 |
25 Sep 2019 | HKD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,721,500 |
24 Sep 2019 | HKD | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 2,481,000 |
23 Sep 2019 | HKD | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 3,663,500 |
20 Sep 2019 | HKD | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,901,608 |
19 Sep 2019 | HKD | 1.56 | 1.56 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,648,000 |
18 Sep 2019 | HKD | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 2,359,108 |
17 Sep 2019 | HKD | 1.6 | 1.6 | 1.52 | 1.54 | 1.54 | -0.06 (-3.75%) | 2,276,963 |
16 Sep 2019 | HKD | 1.62 | 1.64 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 3,627,000 |
13 Sep 2019 | HKD | 1.55 | 1.7 | 1.53 | 1.63 | 1.63 | +0.08 (+5.16%) | 7,549,465 |
12 Sep 2019 | HKD | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,688,156 |
11 Sep 2019 | HKD | 1.6 | 1.62 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 3,537,500 |
10 Sep 2019 | HKD | 1.57 | 1.63 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 3,153,072 |
9 Sep 2019 | HKD | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,477,000 |
6 Sep 2019 | HKD | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 3,483,100 |
5 Sep 2019 | HKD | 1.5 | 1.57 | 1.5 | 1.53 | 1.53 | +0.05 (+3.38%) | 2,878,500 |
4 Sep 2019 | HKD | 1.46 | 1.51 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,703,000 |
3 Sep 2019 | HKD | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,906,500 |
2 Sep 2019 | HKD | 1.5 | 1.5 | 1.41 | 1.42 | 1.42 | -0.08 (-5.33%) | 2,818,500 |
30 Aug 2019 | HKD | 1.48 | 1.54 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 4,146,329 |
29 Aug 2019 | HKD | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,837,000 |
28 Aug 2019 | HKD | 1.48 | 1.62 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,635,000 |
27 Aug 2019 | HKD | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,638,772 |
26 Aug 2019 | HKD | 1.45 | 1.51 | 1.41 | 1.43 | 1.43 | -0.08 (-5.30%) | 3,476,500 |
23 Aug 2019 | HKD | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,092,000 |
22 Aug 2019 | HKD | 1.51 | 1.55 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,629,500 |
21 Aug 2019 | HKD | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | +0.02 (+1.33%) | 2,130,500 |
20 Aug 2019 | HKD | 1.51 | 1.54 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 6,139,500 |