Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.82 | 1.83 | 1.74 | 1.78 | 1.78 | -0.03 (-1.66%) | 2,918,358 |
3 Oct 2019 | HKD | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 554,000 |
2 Oct 2019 | HKD | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 739,000 |
1 Oct 2019 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.8 | 1.83 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,050,996 |
27 Sep 2019 | HKD | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,036,514 |
26 Sep 2019 | HKD | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 682,010 |
25 Sep 2019 | HKD | 1.87 | 1.88 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 956,000 |
24 Sep 2019 | HKD | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 438,000 |
23 Sep 2019 | HKD | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,060,010 |
20 Sep 2019 | HKD | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 257,000 |
19 Sep 2019 | HKD | 1.89 | 1.9 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,183,000 |
18 Sep 2019 | HKD | 1.89 | 1.91 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,063,000 |
17 Sep 2019 | HKD | 1.9 | 1.92 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 748,000 |
16 Sep 2019 | HKD | 1.89 | 1.92 | 1.88 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,391,000 |
13 Sep 2019 | HKD | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 2,622,000 |
12 Sep 2019 | HKD | 1.88 | 1.9 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 936,000 |
11 Sep 2019 | HKD | 1.8 | 1.87 | 1.79 | 1.86 | 1.86 | +0.06 (+3.33%) | 1,305,000 |
10 Sep 2019 | HKD | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 838,000 |
9 Sep 2019 | HKD | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 2,160,000 |
6 Sep 2019 | HKD | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -0.08 (-4.17%) | 2,334,930 |
5 Sep 2019 | HKD | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 2,904,000 |
4 Sep 2019 | HKD | 1.83 | 1.97 | 1.82 | 1.93 | 1.93 | +0.12 (+6.63%) | 4,243,350 |
3 Sep 2019 | HKD | 1.81 | 1.83 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 2,147,000 |
2 Sep 2019 | HKD | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 3,608,000 |
30 Aug 2019 | HKD | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 2,112,000 |
29 Aug 2019 | HKD | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,791,000 |
28 Aug 2019 | HKD | 1.94 | 1.94 | 1.81 | 1.87 | 1.87 | -0.09 (-4.59%) | 4,146,000 |
27 Aug 2019 | HKD | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 2,651,000 |