Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 1.72 | 1.78 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,512,000 |
5 Jul 2019 | HKD | 1.76 | 1.8 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 186,000 |
4 Jul 2019 | HKD | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 978,000 |
3 Jul 2019 | HKD | 1.75 | 1.84 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,670,000 |
2 Jul 2019 | HKD | 1.74 | 1.78 | 1.63 | 1.75 | 1.75 | 0.0 (0.0%) | 2,804,000 |
1 Jul 2019 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 3,466,000 |
27 Jun 2019 | HKD | 1.73 | 1.74 | 1.68 | 1.73 | 1.73 | 0.0 (0.0%) | 3,998,000 |
26 Jun 2019 | HKD | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | +0.04 (+2.37%) | 4,108,000 |
25 Jun 2019 | HKD | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 2,816,000 |
24 Jun 2019 | HKD | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,510,000 |
21 Jun 2019 | HKD | 1.63 | 1.7 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 1,186,000 |
20 Jun 2019 | HKD | 1.63 | 1.68 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,412,000 |
19 Jun 2019 | HKD | 1.6 | 1.73 | 1.56 | 1.62 | 1.62 | +0.07 (+4.52%) | 4,926,000 |
18 Jun 2019 | HKD | 1.51 | 1.6 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 2,798,000 |
17 Jun 2019 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 728,000 |
14 Jun 2019 | HKD | 1.44 | 1.51 | 1.43 | 1.5 | 1.5 | +0.03 (+2.04%) | 5,980,000 |
13 Jun 2019 | HKD | 1.4 | 1.5 | 1.38 | 1.47 | 1.47 | +0.07 (+5.00%) | 3,922,000 |
12 Jun 2019 | HKD | 1.45 | 1.45 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 558,000 |
11 Jun 2019 | HKD | 1.45 | 1.46 | 1.35 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,816,000 |
10 Jun 2019 | HKD | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | +0.01 (+0.68%) | 370,000 |
7 Jun 2019 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 438,000 |
5 Jun 2019 | HKD | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 192,000 |
4 Jun 2019 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 132,000 |
3 Jun 2019 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 260,000 |
31 May 2019 | HKD | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 198,000 |
30 May 2019 | HKD | 1.48 | 1.53 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 1,170,000 |
29 May 2019 | HKD | 1.52 | 1.59 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 662,000 |
28 May 2019 | HKD | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 274,000 |