Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,136,000 |
16 Aug 2019 | HKD | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 6,206,000 |
15 Aug 2019 | HKD | 1.47 | 1.5 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 9,038,000 |
14 Aug 2019 | HKD | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 10,628,000 |
13 Aug 2019 | HKD | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 5,404,000 |
12 Aug 2019 | HKD | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,884,000 |
9 Aug 2019 | HKD | 1.55 | 1.56 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 7,102,000 |
8 Aug 2019 | HKD | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,240,222 |
7 Aug 2019 | HKD | 1.55 | 1.58 | 1.49 | 1.52 | 1.52 | -0.03 (-1.94%) | 6,340,000 |
6 Aug 2019 | HKD | 1.52 | 1.55 | 1.46 | 1.55 | 1.55 | 0.0 (0.0%) | 6,518,000 |
5 Aug 2019 | HKD | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 4,012,000 |
2 Aug 2019 | HKD | 1.6 | 1.61 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 6,542,000 |
1 Aug 2019 | HKD | 1.6 | 1.61 | 1.56 | 1.61 | 1.61 | +0.01 (+0.63%) | 6,876,000 |
31 Jul 2019 | HKD | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 502,001 |
30 Jul 2019 | HKD | 1.59 | 1.66 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 7,542,000 |
29 Jul 2019 | HKD | 1.61 | 1.64 | 1.57 | 1.6 | 1.6 | -0.06 (-3.61%) | 3,780,000 |
26 Jul 2019 | HKD | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 6,470,000 |
25 Jul 2019 | HKD | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 3,720,000 |
24 Jul 2019 | HKD | 1.56 | 1.68 | 1.56 | 1.65 | 1.65 | +0.08 (+5.10%) | 9,854,000 |
23 Jul 2019 | HKD | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 7,722,000 |
22 Jul 2019 | HKD | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 5,152,000 |
19 Jul 2019 | HKD | 1.58 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 6,624,000 |
18 Jul 2019 | HKD | 1.6 | 1.61 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 16,598,000 |
17 Jul 2019 | HKD | 1.6 | 1.63 | 1.54 | 1.6 | 1.6 | -0.01 (-0.62%) | 17,156,000 |
16 Jul 2019 | HKD | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | -0.05 (-3.01%) | 20,470,000 |
15 Jul 2019 | HKD | 1.68 | 1.73 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 32,394,000 |
12 Jul 2019 | HKD | 1.6 | 1.67 | 1.58 | 1.66 | 1.66 | +0.07 (+4.40%) | 34,042,000 |
11 Jul 2019 | HKD | 1.65 | 1.7 | 1.56 | 1.59 | 1.59 | -0.08 (-4.79%) | 22,342,000 |
10 Jul 2019 | HKD | 1.76 | 1.76 | 1.47 | 1.67 | 1.67 | -0.05 (-2.91%) | 35,200,000 |
9 Jul 2019 | HKD | 1.78 | 1.82 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 57,810,000 |