Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 4,000 |
23 Aug 2019 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 16,000 |
22 Aug 2019 | HKD | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 27,000 |
21 Aug 2019 | HKD | 1.35 | 1.39 | 1.3 | 1.33 | 1.33 | -0.12 (-8.28%) | 34,000 |
20 Aug 2019 | HKD | 1.31 | 1.5 | 1.3 | 1.45 | 1.45 | +0.13 (+9.85%) | 52,000 |
19 Aug 2019 | HKD | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 62,000 |
16 Aug 2019 | HKD | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | +0.02 (+1.54%) | 26,500 |
15 Aug 2019 | HKD | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 28,000 |
14 Aug 2019 | HKD | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 16,000 |
13 Aug 2019 | HKD | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 20,000 |
12 Aug 2019 | HKD | 1.39 | 1.4 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 82,000 |
9 Aug 2019 | HKD | 1.4 | 1.4 | 1.25 | 1.39 | 1.39 | 0.0 (0.0%) | 94,000 |
8 Aug 2019 | HKD | 1.38 | 1.4 | 1.3 | 1.39 | 1.39 | +0.01 (+0.72%) | 104,000 |
7 Aug 2019 | HKD | 1.33 | 1.38 | 1.3 | 1.38 | 1.38 | +0.02 (+1.47%) | 98,000 |
6 Aug 2019 | HKD | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | -0.03 (-2.16%) | 170,000 |
5 Aug 2019 | HKD | 1.57 | 1.57 | 1.35 | 1.39 | 1.39 | -0.21 (-13.13%) | 166,000 |
2 Aug 2019 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 116,000 |
1 Aug 2019 | HKD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 78,000 |
31 Jul 2019 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 1.77 | 1.77 | 1.6 | 1.7 | 1.7 | -0.02 (-1.16%) | 256,000 |
29 Jul 2019 | HKD | 1.72 | 1.78 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 108,500 |
26 Jul 2019 | HKD | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 154,000 |
25 Jul 2019 | HKD | 1.8 | 1.8 | 1.7 | 1.8 | 1.8 | +0.05 (+2.86%) | 182,000 |
24 Jul 2019 | HKD | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 142,000 |
23 Jul 2019 | HKD | 1.7 | 1.8 | 1.69 | 1.8 | 1.8 | +0.07 (+4.05%) | 226,000 |
22 Jul 2019 | HKD | 1.74 | 1.74 | 1.6 | 1.73 | 1.73 | +0.01 (+0.58%) | 194,000 |
19 Jul 2019 | HKD | 1.7 | 1.8 | 1.67 | 1.72 | 1.72 | -0.02 (-1.15%) | 220,000 |
18 Jul 2019 | HKD | 1.7 | 1.75 | 1.66 | 1.74 | 1.74 | 0.0 (0.0%) | 322,000 |
17 Jul 2019 | HKD | 1.8 | 1.86 | 1.7 | 1.74 | 1.74 | -0.08 (-4.40%) | 378,000 |
16 Jul 2019 | HKD | 1.89 | 1.89 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 556,500 |