Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.47 | 1.52 | 1.44 | 1.51 | 1.51 | +0.07 (+4.86%) | 4,700,337 |
16 Aug 2019 | HKD | 1.44 | 1.46 | 1.36 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,866,000 |
15 Aug 2019 | HKD | 1.39 | 1.45 | 1.33 | 1.43 | 1.43 | 0.0 (0.0%) | 2,995,500 |
14 Aug 2019 | HKD | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 3,306,500 |
13 Aug 2019 | HKD | 1.5 | 1.52 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 4,062,500 |
12 Aug 2019 | HKD | 1.49 | 1.53 | 1.46 | 1.51 | 1.51 | +0.01 (+0.67%) | 5,370,000 |
9 Aug 2019 | HKD | 1.56 | 1.56 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,599,000 |
8 Aug 2019 | HKD | 1.51 | 1.55 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 4,838,000 |
7 Aug 2019 | HKD | 1.55 | 1.55 | 1.44 | 1.49 | 1.49 | -0.02 (-1.32%) | 3,911,500 |
6 Aug 2019 | HKD | 1.47 | 1.54 | 1.44 | 1.51 | 1.51 | -0.04 (-2.58%) | 6,573,500 |
5 Aug 2019 | HKD | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -0.08 (-4.91%) | 3,930,500 |
2 Aug 2019 | HKD | 1.65 | 1.69 | 1.6 | 1.63 | 1.63 | -0.07 (-4.12%) | 4,485,000 |
1 Aug 2019 | HKD | 1.72 | 1.75 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,618,500 |
31 Jul 2019 | HKD | 1.77 | 1.77 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 2,039,000 |
30 Jul 2019 | HKD | 1.77 | 1.81 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 1,814,000 |
29 Jul 2019 | HKD | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,878,500 |
26 Jul 2019 | HKD | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 2,966,500 |
25 Jul 2019 | HKD | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -0.04 (-2.16%) | 3,548,500 |
24 Jul 2019 | HKD | 1.81 | 1.9 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 4,305,000 |
23 Jul 2019 | HKD | 1.77 | 1.84 | 1.74 | 1.8 | 1.8 | +0.03 (+1.69%) | 3,118,500 |
22 Jul 2019 | HKD | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -0.1 (-5.35%) | 7,439,000 |
19 Jul 2019 | HKD | 1.89 | 1.91 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 5,826,500 |
18 Jul 2019 | HKD | 1.83 | 1.95 | 1.8 | 1.87 | 1.87 | +0.03 (+1.63%) | 9,954,000 |
17 Jul 2019 | HKD | 1.84 | 1.85 | 1.75 | 1.84 | 1.84 | 0.0 (0.0%) | 6,531,000 |
16 Jul 2019 | HKD | 1.89 | 1.91 | 1.78 | 1.84 | 1.84 | -0.05 (-2.65%) | 16,287,490 |
15 Jul 2019 | HKD | 1.64 | 1.9 | 1.51 | 1.89 | 1.89 | +0.31 (+19.62%) | 61,801,500 |
12 Jul 2019 | HKD | 1.75 | 1.78 | 1.58 | 1.58 | 1.58 | -0.17 (-9.71%) | 65,442,000 |
11 Jul 2019 | HKD | 1.95 | 1.98 | 1.73 | 1.75 | 1.75 | -0.19 (-9.79%) | 48,080,500 |
10 Jul 2019 | HKD | 2.13 | 2.18 | 1.92 | 1.94 | 1.94 | -0.19 (-8.92%) | 27,643,131 |
9 Jul 2019 | HKD | 2.3 | 2.33 | 2.1 | 2.13 | 2.13 | -0.16 (-6.99%) | 21,356,000 |