Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | HKD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | +0.04 (+3.39%) | 14,000 |
21 Aug 2019 | HKD | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 26,000 |
20 Aug 2019 | HKD | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | +0.05 (+4.42%) | 52,000 |
19 Aug 2019 | HKD | 1.11 | 1.18 | 1.08 | 1.13 | 1.13 | -0.01 (-0.88%) | 356,000 |
16 Aug 2019 | HKD | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 258,000 |
15 Aug 2019 | HKD | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 52,000 |
14 Aug 2019 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 36,000 |
13 Aug 2019 | HKD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 84,000 |
12 Aug 2019 | HKD | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 272,000 |
9 Aug 2019 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 82,000 |
8 Aug 2019 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 22,000 |
7 Aug 2019 | HKD | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 38,000 |
6 Aug 2019 | HKD | 1.15 | 1.16 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 794,000 |
5 Aug 2019 | HKD | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 260,000 |
2 Aug 2019 | HKD | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 216,000 |
1 Aug 2019 | HKD | 1.29 | 1.35 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 208,000 |
31 Jul 2019 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,000 |
30 Jul 2019 | HKD | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 446,000 |
29 Jul 2019 | HKD | 1.45 | 1.55 | 1.35 | 1.36 | 1.36 | -0.11 (-7.48%) | 744,000 |
26 Jul 2019 | HKD | 1.54 | 1.57 | 1.4 | 1.47 | 1.47 | -0.07 (-4.55%) | 726,000 |
25 Jul 2019 | HKD | 1.26 | 1.78 | 1.23 | 1.54 | 1.54 | +0.31 (+25.20%) | 2,928,000 |
24 Jul 2019 | HKD | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 78,000 |
23 Jul 2019 | HKD | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 136,000 |
22 Jul 2019 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 70,000 |
19 Jul 2019 | HKD | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 476,000 |
18 Jul 2019 | HKD | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 72,000 |
17 Jul 2019 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 172,000 |
16 Jul 2019 | HKD | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 62,000 |
15 Jul 2019 | HKD | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 38,000 |
12 Jul 2019 | HKD | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 80,000 |