Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 810,000 |
27 Sep 2019 | HKD | 1.35 | 1.39 | 1.32 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,516,000 |
26 Sep 2019 | HKD | 1.39 | 1.4 | 1.31 | 1.36 | 1.36 | -0.03 (-2.16%) | 2,272,000 |
25 Sep 2019 | HKD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,642,000 |
24 Sep 2019 | HKD | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 2,094,454 |
23 Sep 2019 | HKD | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 624,000 |
20 Sep 2019 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 674,000 |
19 Sep 2019 | HKD | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 578,000 |
18 Sep 2019 | HKD | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,490,000 |
17 Sep 2019 | HKD | 1.5 | 1.51 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 1,412,000 |
16 Sep 2019 | HKD | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,070,000 |
13 Sep 2019 | HKD | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 704,000 |
12 Sep 2019 | HKD | 1.53 | 1.55 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 2,210,000 |
11 Sep 2019 | HKD | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,448,000 |
10 Sep 2019 | HKD | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 576,000 |
9 Sep 2019 | HKD | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 3,486,000 |
6 Sep 2019 | HKD | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | +0.06 (+3.97%) | 9,388,000 |
5 Sep 2019 | HKD | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 6,488,000 |
4 Sep 2019 | HKD | 1.54 | 1.55 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 4,542,000 |
3 Sep 2019 | HKD | 1.59 | 1.6 | 1.51 | 1.52 | 1.52 | -0.07 (-4.40%) | 2,848,000 |
2 Sep 2019 | HKD | 1.57 | 1.62 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 3,152,000 |
30 Aug 2019 | HKD | 1.6 | 1.7 | 1.59 | 1.59 | 1.59 | +0.04 (+2.58%) | 9,960,000 |
29 Aug 2019 | HKD | 1.55 | 1.6 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 4,584,000 |
28 Aug 2019 | HKD | 1.65 | 1.7 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 7,264,000 |
27 Aug 2019 | HKD | 1.55 | 1.65 | 1.51 | 1.62 | 1.62 | +0.07 (+4.52%) | 10,520,000 |
26 Aug 2019 | HKD | 1.5 | 1.55 | 1.48 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,080,000 |
23 Aug 2019 | HKD | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 836,000 |
22 Aug 2019 | HKD | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 988,000 |
21 Aug 2019 | HKD | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 744,000 |
20 Aug 2019 | HKD | 1.59 | 1.67 | 1.57 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,662,000 |