Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 0.77 | 0.82 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,911,936 |
19 Jul 2019 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 146,000 |
18 Jul 2019 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 652,800 |
17 Jul 2019 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 44,000 |
16 Jul 2019 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 304,000 |
15 Jul 2019 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 8,000 |
12 Jul 2019 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 300,000 |
11 Jul 2019 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 92,000 |
10 Jul 2019 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 58,000 |
9 Jul 2019 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 610,548 |
8 Jul 2019 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 320,000 |
5 Jul 2019 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 24,000 |
4 Jul 2019 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 184,000 |
3 Jul 2019 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 244,000 |
2 Jul 2019 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 322,000 |
1 Jul 2019 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 116,635 |
27 Jun 2019 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 70,000 |
26 Jun 2019 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 168,635 |
25 Jun 2019 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 366,000 |
24 Jun 2019 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 165,547 |
21 Jun 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 76,000 |
20 Jun 2019 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 20,000 |
19 Jun 2019 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,016,000 |
18 Jun 2019 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 560,000 |
17 Jun 2019 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 60,000 |
14 Jun 2019 | HKD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 212,000 |
13 Jun 2019 | HKD | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 202,000 |
12 Jun 2019 | HKD | 0.79 | 0.83 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 538,122 |
11 Jun 2019 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,002,000 |