Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 1,381,943 |
8 Oct 2019 | HKD | 1.6 | 1.62 | 1.46 | 1.56 | 1.56 | -0.06 (-3.70%) | 3,268,000 |
7 Oct 2019 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,238,000 |
3 Oct 2019 | HKD | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,264,000 |
2 Oct 2019 | HKD | 1.68 | 1.68 | 1.6 | 1.6 | 1.6 | -0.17 (-9.60%) | 1,370,000 |
1 Oct 2019 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.65 | 1.77 | 1.55 | 1.77 | 1.77 | +0.26 (+17.22%) | 3,820,000 |
27 Sep 2019 | HKD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 3,270,297 |
26 Sep 2019 | HKD | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | +0.07 (+4.73%) | 1,610,000 |
25 Sep 2019 | HKD | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 3,402,642 |
24 Sep 2019 | HKD | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 1,462,000 |
23 Sep 2019 | HKD | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,262,000 |
20 Sep 2019 | HKD | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,344,000 |
19 Sep 2019 | HKD | 1.59 | 1.65 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 3,116,000 |
18 Sep 2019 | HKD | 1.54 | 1.65 | 1.54 | 1.59 | 1.59 | +0.06 (+3.92%) | 3,178,034 |
17 Sep 2019 | HKD | 1.49 | 1.63 | 1.48 | 1.53 | 1.53 | +0.04 (+2.68%) | 3,232,000 |
16 Sep 2019 | HKD | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,373,714 |
13 Sep 2019 | HKD | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,408,782 |
12 Sep 2019 | HKD | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 1,329,885 |
11 Sep 2019 | HKD | 1.6 | 1.65 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 3,440,142 |
10 Sep 2019 | HKD | 1.66 | 1.67 | 1.59 | 1.62 | 1.62 | -0.04 (-2.41%) | 1,300,143 |
9 Sep 2019 | HKD | 1.72 | 1.77 | 1.63 | 1.66 | 1.66 | -0.06 (-3.49%) | 2,974,747 |
6 Sep 2019 | HKD | 1.62 | 1.81 | 1.62 | 1.72 | 1.72 | +0.06 (+3.61%) | 1,316,756 |
5 Sep 2019 | HKD | 1.79 | 1.8 | 1.66 | 1.66 | 1.66 | -0.14 (-7.78%) | 1,188,000 |
4 Sep 2019 | HKD | 1.78 | 1.8 | 1.73 | 1.8 | 1.8 | +0.01 (+0.56%) | 2,862,642 |
3 Sep 2019 | HKD | 1.64 | 1.8 | 1.64 | 1.79 | 1.79 | +0.1 (+5.92%) | 1,224,000 |
2 Sep 2019 | HKD | 1.78 | 1.78 | 1.63 | 1.69 | 1.69 | -0.11 (-6.11%) | 1,208,000 |
30 Aug 2019 | HKD | 1.54 | 1.8 | 1.48 | 1.8 | 1.8 | +0.27 (+17.65%) | 3,105,572 |
29 Aug 2019 | HKD | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 3,206,285 |