Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.61 | 1.64 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,238,000 |
16 Aug 2019 | HKD | 1.42 | 1.63 | 1.38 | 1.6 | 1.6 | +0.17 (+11.89%) | 8,028,000 |
15 Aug 2019 | HKD | 1.4 | 1.47 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,380,000 |
14 Aug 2019 | HKD | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 3,722,000 |
13 Aug 2019 | HKD | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -0.08 (-5.26%) | 4,538,000 |
12 Aug 2019 | HKD | 1.53 | 1.6 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 3,330,000 |
9 Aug 2019 | HKD | 1.68 | 1.69 | 1.56 | 1.57 | 1.57 | -0.12 (-7.10%) | 5,102,000 |
8 Aug 2019 | HKD | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 12,966,000 |
7 Aug 2019 | HKD | 1.66 | 1.71 | 1.62 | 1.69 | 1.69 | +0.05 (+3.05%) | 4,296,000 |
6 Aug 2019 | HKD | 1.69 | 1.71 | 1.58 | 1.64 | 1.64 | -0.11 (-6.29%) | 6,624,000 |
5 Aug 2019 | HKD | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -0.11 (-5.91%) | 5,972,000 |
2 Aug 2019 | HKD | 1.85 | 1.9 | 1.81 | 1.86 | 1.86 | -0.03 (-1.59%) | 6,238,000 |
1 Aug 2019 | HKD | 1.98 | 2.01 | 1.89 | 1.89 | 1.89 | -0.08 (-4.06%) | 13,718,000 |
31 Jul 2019 | HKD | 1.84 | 2.04 | 1.84 | 1.97 | 1.97 | +0.13 (+7.07%) | 17,116,000 |
30 Jul 2019 | HKD | 2 | 2.01 | 1.83 | 1.84 | 1.84 | -0.13 (-6.60%) | 16,150,000 |
29 Jul 2019 | HKD | 2.08 | 2.09 | 1.94 | 1.97 | 1.97 | -0.06 (-2.96%) | 14,356,000 |
26 Jul 2019 | HKD | 2.4 | 2.45 | 1.95 | 2.03 | 2.03 | +0.25 (+14.04%) | 658,688,200 |
25 Jul 2019 | HKD | 1.76 | 1.8 | 1.75 | 1.78 | 1.78 | +0.05 (+2.89%) | 2,060,000 |
24 Jul 2019 | HKD | 1.71 | 1.78 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 4,548,000 |
23 Jul 2019 | HKD | 1.72 | 1.76 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,246,000 |
22 Jul 2019 | HKD | 1.7 | 1.8 | 1.68 | 1.72 | 1.72 | +0.05 (+2.99%) | 1,852,000 |
19 Jul 2019 | HKD | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 1,196,000 |
18 Jul 2019 | HKD | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | -0.02 (-1.16%) | 890,000 |
17 Jul 2019 | HKD | 1.72 | 1.8 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 2,368,000 |
16 Jul 2019 | HKD | 1.75 | 1.79 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 230,000 |
15 Jul 2019 | HKD | 1.72 | 1.79 | 1.56 | 1.75 | 1.75 | +0.01 (+0.57%) | 6,046,000 |
12 Jul 2019 | HKD | 1.76 | 1.79 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,316,000 |
11 Jul 2019 | HKD | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,414,000 |
10 Jul 2019 | HKD | 1.75 | 1.82 | 1.72 | 1.78 | 1.78 | +0.03 (+1.71%) | 3,714,000 |
9 Jul 2019 | HKD | 1.75 | 1.79 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 3,690,000 |