Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | HKD | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 482,375 |
19 Aug 2019 | HKD | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 166,555 |
16 Aug 2019 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 164,200 |
15 Aug 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 3,500 |
14 Aug 2019 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 106,500 |
13 Aug 2019 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 496,750 |
12 Aug 2019 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 2,500 |
9 Aug 2019 | HKD | 0.87 | 0.89 | 0.84 | 0.89 | 0.89 | +0.05 (+5.95%) | 492,500 |
8 Aug 2019 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 192,050 |
7 Aug 2019 | HKD | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 65,050 |
6 Aug 2019 | HKD | 0.84 | 0.87 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 2,086,100 |
5 Aug 2019 | HKD | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -0.06 (-6.67%) | 1,300,000 |
2 Aug 2019 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 416,000 |
1 Aug 2019 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 268,500 |
31 Jul 2019 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 122,500 |
30 Jul 2019 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 192,000 |
29 Jul 2019 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 240,000 |
26 Jul 2019 | HKD | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 233,000 |
25 Jul 2019 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 424,000 |
24 Jul 2019 | HKD | 0.92 | 1.01 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 1,441,000 |
23 Jul 2019 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 79,500 |
22 Jul 2019 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 2,250 |
19 Jul 2019 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 11,500 |
18 Jul 2019 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 22,625 |
17 Jul 2019 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 932,500 |
16 Jul 2019 | HKD | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 112,900 |
15 Jul 2019 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.01 (+1.10%) | 4,125 |
12 Jul 2019 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 103,000 |
11 Jul 2019 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 92,750 |
10 Jul 2019 | HKD | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 151,750 |