Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | HKD | 0.9 | 0.92 | 0.85 | 0.9 | 0.9 | -0.03 (-3.23%) | 1,170,000 |
2 Oct 2019 | HKD | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 1,200,000 |
1 Oct 2019 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 732,000 |
27 Sep 2019 | HKD | 0.98 | 1.02 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 982,000 |
26 Sep 2019 | HKD | 0.98 | 1.03 | 0.94 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,702,000 |
25 Sep 2019 | HKD | 1 | 1.01 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 1,550,000 |
24 Sep 2019 | HKD | 1.03 | 1.04 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 1,406,000 |
23 Sep 2019 | HKD | 1.02 | 1.03 | 0.97 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,568,000 |
20 Sep 2019 | HKD | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,200,000 |
19 Sep 2019 | HKD | 0.98 | 1.04 | 0.97 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,568,000 |
18 Sep 2019 | HKD | 1 | 1.08 | 1 | 1.02 | 1.02 | +0.04 (+4.08%) | 2,226,000 |
17 Sep 2019 | HKD | 0.9 | 1.03 | 0.9 | 0.98 | 0.98 | +0.08 (+8.89%) | 3,006,000 |
16 Sep 2019 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,486,000 |
13 Sep 2019 | HKD | 0.88 | 0.97 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,870,000 |
12 Sep 2019 | HKD | 0.9 | 0.95 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,914,000 |
11 Sep 2019 | HKD | 0.89 | 0.99 | 0.88 | 0.91 | 0.91 | +0.02 (+2.25%) | 1,554,000 |
10 Sep 2019 | HKD | 0.86 | 0.9 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 1,606,000 |
9 Sep 2019 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,396,000 |
6 Sep 2019 | HKD | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,668,000 |
5 Sep 2019 | HKD | 0.87 | 0.95 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,342,000 |
4 Sep 2019 | HKD | 0.89 | 0.9 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,714,000 |
3 Sep 2019 | HKD | 0.89 | 0.9 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,924,000 |
2 Sep 2019 | HKD | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,410,000 |
30 Aug 2019 | HKD | 0.86 | 0.93 | 0.84 | 0.91 | 0.91 | +0.05 (+5.81%) | 1,958,000 |
29 Aug 2019 | HKD | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,928,000 |
28 Aug 2019 | HKD | 0.84 | 0.89 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 1,990,000 |
27 Aug 2019 | HKD | 0.89 | 0.95 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,416,000 |
26 Aug 2019 | HKD | 0.92 | 0.94 | 0.85 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,228,000 |
23 Aug 2019 | HKD | 0.92 | 0.94 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,304,000 |