Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 1.1 | 1.11 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 176 |
6 Aug 2019 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 3,000 |
5 Aug 2019 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
2 Aug 2019 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
1 Aug 2019 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
31 Jul 2019 | HKD | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 500 |
30 Jul 2019 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | 0.0 (0.0%) | 1,125 |
26 Jul 2019 | HKD | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | 0.0 (0.0%) | 150 |
25 Jul 2019 | HKD | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | +0.07 (+6.60%) | 33,000 |
24 Jul 2019 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,600 |
23 Jul 2019 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 3,500 |
22 Jul 2019 | HKD | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | -0.03 (-2.61%) | 24,750 |
19 Jul 2019 | HKD | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 19,500 |
18 Jul 2019 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 12,000 |
17 Jul 2019 | HKD | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 36,000 |
16 Jul 2019 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 15,775 |
15 Jul 2019 | HKD | 1.25 | 1.25 | 1.1 | 1.16 | 1.16 | -0.01 (-0.85%) | 141,325 |
12 Jul 2019 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 105,000 |
11 Jul 2019 | HKD | 1.17 | 1.4 | 1.15 | 1.18 | 1.18 | +0.08 (+7.27%) | 616,000 |
10 Jul 2019 | HKD | 1.06 | 1.13 | 1.06 | 1.1 | 1.1 | +0.14 (+14.58%) | 201,500 |
9 Jul 2019 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
8 Jul 2019 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 43,100 |
5 Jul 2019 | HKD | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 33,900 |
4 Jul 2019 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 31,250 |
3 Jul 2019 | HKD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 36,775 |
2 Jul 2019 | HKD | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 87,005 |
1 Jul 2019 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.91 | 1 | 0.91 | 0.91 | 0.91 | +0.01 (+1.11%) | 2 |