Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | HKD | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.04 (+2.99%) | 286,000 |
10 Jul 2019 | HKD | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | +0.02 (+1.52%) | 188,000 |
9 Jul 2019 | HKD | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 0.0 (0.0%) | 182,000 |
8 Jul 2019 | HKD | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 0.0 (0.0%) | 58,000 |
5 Jul 2019 | HKD | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 22,000 |
4 Jul 2019 | HKD | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 48,000 |
3 Jul 2019 | HKD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 206,000 |
2 Jul 2019 | HKD | 1.35 | 1.36 | 1.2 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,010,000 |
1 Jul 2019 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 36,000 |
27 Jun 2019 | HKD | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 156,000 |
26 Jun 2019 | HKD | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 134,000 |
25 Jun 2019 | HKD | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -0.07 (-4.96%) | 368,000 |
24 Jun 2019 | HKD | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 164,000 |
21 Jun 2019 | HKD | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 126,000 |
20 Jun 2019 | HKD | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 44,000 |
19 Jun 2019 | HKD | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 198,000 |
18 Jun 2019 | HKD | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 50,000 |
17 Jun 2019 | HKD | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 84,000 |
14 Jun 2019 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | +0.05 (+3.45%) | 22,000 |
13 Jun 2019 | HKD | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 180,000 |
12 Jun 2019 | HKD | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | -0.11 (-6.83%) | 150,000 |
11 Jun 2019 | HKD | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 370,000 |
10 Jun 2019 | HKD | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | +0.02 (+1.27%) | 174,000 |
7 Jun 2019 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.47 | 1.58 | 1.47 | 1.57 | 1.57 | +0.07 (+4.67%) | 444,000 |
5 Jun 2019 | HKD | 1.56 | 1.56 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 268,000 |
4 Jun 2019 | HKD | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 168,000 |
3 Jun 2019 | HKD | 1.62 | 1.64 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 84,000 |
31 May 2019 | HKD | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | +0.02 (+1.24%) | 292,000 |