Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.69 | 1.74 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 931,473 |
27 Sep 2019 | HKD | 1.72 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,392,000 |
26 Sep 2019 | HKD | 1.71 | 1.73 | 1.65 | 1.73 | 1.73 | +0.02 (+1.17%) | 6,498,000 |
25 Sep 2019 | HKD | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 5,352,000 |
24 Sep 2019 | HKD | 1.68 | 1.73 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,314,000 |
23 Sep 2019 | HKD | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 1,260,750 |
20 Sep 2019 | HKD | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 4,634,000 |
19 Sep 2019 | HKD | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,060,000 |
18 Sep 2019 | HKD | 1.7 | 1.82 | 1.69 | 1.76 | 1.76 | +0.06 (+3.53%) | 11,532,000 |
17 Sep 2019 | HKD | 1.77 | 1.77 | 1.69 | 1.7 | 1.7 | -0.07 (-3.95%) | 5,756,000 |
16 Sep 2019 | HKD | 1.76 | 1.83 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 5,066,000 |
13 Sep 2019 | HKD | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | +0.03 (+1.75%) | 6,280,000 |
12 Sep 2019 | HKD | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 3,934,000 |
11 Sep 2019 | HKD | 1.72 | 1.76 | 1.67 | 1.74 | 1.74 | -0.01 (-0.57%) | 6,402,000 |
10 Sep 2019 | HKD | 1.71 | 1.82 | 1.71 | 1.75 | 1.75 | +0.06 (+3.55%) | 9,522,755 |
9 Sep 2019 | HKD | 1.58 | 1.7 | 1.57 | 1.69 | 1.69 | +0.13 (+8.33%) | 10,126,000 |
6 Sep 2019 | HKD | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 8,812,000 |
5 Sep 2019 | HKD | 1.51 | 1.61 | 1.5 | 1.58 | 1.58 | +0.06 (+3.95%) | 14,242,000 |
4 Sep 2019 | HKD | 1.53 | 1.53 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 4,514,000 |
3 Sep 2019 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 3,858,225 |
2 Sep 2019 | HKD | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 12,964,000 |
30 Aug 2019 | HKD | 1.5 | 1.53 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,564,000 |
29 Aug 2019 | HKD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,520,000 |
28 Aug 2019 | HKD | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 3,520,000 |
27 Aug 2019 | HKD | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 3,632,951 |
26 Aug 2019 | HKD | 1.5 | 1.54 | 1.35 | 1.52 | 1.52 | -0.04 (-2.56%) | 7,432,000 |
23 Aug 2019 | HKD | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,600,000 |
22 Aug 2019 | HKD | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | +0.05 (+3.29%) | 5,918,000 |
21 Aug 2019 | HKD | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 7,622,000 |
20 Aug 2019 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,294,000 |