Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | HKD | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 34,000 |
2 Oct 2019 | HKD | 1.28 | 1.28 | 1.2 | 1.22 | 1.22 | -0.08 (-6.15%) | 290,000 |
1 Oct 2019 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.1 | 1.35 | 1.09 | 1.3 | 1.3 | +0.17 (+15.04%) | 1,562,000 |
27 Sep 2019 | HKD | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 278,000 |
26 Sep 2019 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 316,000 |
25 Sep 2019 | HKD | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 226,000 |
24 Sep 2019 | HKD | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 366,000 |
23 Sep 2019 | HKD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 280,000 |
20 Sep 2019 | HKD | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 132,000 |
19 Sep 2019 | HKD | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 428,000 |
18 Sep 2019 | HKD | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 298,000 |
17 Sep 2019 | HKD | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 194,000 |
16 Sep 2019 | HKD | 1.18 | 1.24 | 1.14 | 1.22 | 1.22 | +0.04 (+3.39%) | 362,000 |
13 Sep 2019 | HKD | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 48,000 |
12 Sep 2019 | HKD | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 258,000 |
11 Sep 2019 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 138,000 |
10 Sep 2019 | HKD | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 150,000 |
9 Sep 2019 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 212,000 |
6 Sep 2019 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 16,000 |
5 Sep 2019 | HKD | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 102,000 |
4 Sep 2019 | HKD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 262,000 |
3 Sep 2019 | HKD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 92,000 |
2 Sep 2019 | HKD | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 122,000 |
30 Aug 2019 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 52,000 |
29 Aug 2019 | HKD | 1.1 | 1.18 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 254,000 |
28 Aug 2019 | HKD | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 182,000 |
27 Aug 2019 | HKD | 1.18 | 1.2 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 120,000 |
26 Aug 2019 | HKD | 1.2 | 1.2 | 1.08 | 1.15 | 1.15 | -0.04 (-3.36%) | 236,000 |
23 Aug 2019 | HKD | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -0.03 (-2.46%) | 98,000 |