Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 1.05 | 1.09 | 1 | 1 | 0.8367 | -0.04 (-3.85%) | 6,502,000 |
26 Aug 2019 | HKD | 1 | 1.13 | 0.9 | 1.04 | 0.8702 | -0.03 (-2.80%) | 19,597,700 |
23 Aug 2019 | HKD | 3.56 | 3.71 | 0.92 | 1.07 | 0.8953 | -2.5 (-70.03%) | 143,205,000 |
22 Aug 2019 | HKD | 3.57 | 3.58 | 3.16 | 3.57 | 2.9871 | +0.3 (+9.17%) | 71,213,200 |
21 Aug 2019 | HKD | 3 | 3.32 | 2.86 | 3.27 | 2.7361 | +0.37 (+12.76%) | 6,140,000 |
20 Aug 2019 | HKD | 3.25 | 3.45 | 2.76 | 2.9 | 2.4265 | -0.3 (-9.38%) | 9,654,500 |
19 Aug 2019 | HKD | 2.65 | 3.29 | 2.6 | 3.2 | 2.6776 | +0.62 (+24.03%) | 13,595,700 |
16 Aug 2019 | HKD | 2.08 | 2.59 | 2.08 | 2.58 | 2.1588 | +0.54 (+26.47%) | 11,484,000 |
15 Aug 2019 | HKD | 1.82 | 2.2 | 1.75 | 2.04 | 1.7069 | +0.14 (+7.37%) | 5,826,000 |
14 Aug 2019 | HKD | 1.82 | 2.28 | 1.78 | 1.9 | 1.5898 | +0.13 (+7.34%) | 8,397,000 |
13 Aug 2019 | HKD | 1.86 | 1.97 | 1.76 | 1.77 | 1.481 | -0.13 (-6.84%) | 4,022,000 |
12 Aug 2019 | HKD | 1.58 | 1.92 | 1.58 | 1.9 | 1.5898 | +0.25 (+15.15%) | 5,110,000 |
9 Aug 2019 | HKD | 1.56 | 1.7 | 1.48 | 1.65 | 1.3806 | +0.09 (+5.77%) | 2,940,000 |
8 Aug 2019 | HKD | 1.28 | 1.58 | 1.28 | 1.56 | 1.3053 | +0.28 (+21.88%) | 3,138,000 |
7 Aug 2019 | HKD | 1.32 | 1.32 | 1.28 | 1.28 | 1.071 | -0.04 (-3.03%) | 964,000 |
6 Aug 2019 | HKD | 1.22 | 1.34 | 1.22 | 1.32 | 1.1045 | +0.01 (+0.76%) | 1,220,000 |
5 Aug 2019 | HKD | 1.33 | 1.37 | 1.29 | 1.31 | 1.0961 | -0.02 (-1.50%) | 1,546,000 |
2 Aug 2019 | HKD | 1.32 | 1.34 | 1.24 | 1.33 | 1.1129 | -0.03 (-2.21%) | 2,390,000 |
1 Aug 2019 | HKD | 1.32 | 1.4 | 1.31 | 1.36 | 1.138 | -0.02 (-1.45%) | 2,786,000 |
31 Jul 2019 | HKD | 1.23 | 1.44 | 1.21 | 1.38 | 1.1547 | +0.15 (+12.20%) | 2,922,000 |
30 Jul 2019 | HKD | 1.16 | 1.26 | 1.12 | 1.23 | 1.0292 | +0.03 (+2.50%) | 4,558,000 |
29 Jul 2019 | HKD | 1.25 | 1.26 | 1.13 | 1.2 | 1.0041 | -0.05 (-4%) | 1,798,000 |
26 Jul 2019 | HKD | 1.28 | 1.31 | 1.24 | 1.25 | 1.0459 | -0.05 (-3.85%) | 3,086,000 |
25 Jul 2019 | HKD | 1.25 | 1.32 | 1.25 | 1.3 | 1.0878 | +0.03 (+2.36%) | 1,816,000 |
24 Jul 2019 | HKD | 1.31 | 1.31 | 1.25 | 1.27 | 1.0627 | -0.04 (-3.05%) | 1,776,000 |
23 Jul 2019 | HKD | 1.33 | 1.33 | 1.28 | 1.31 | 1.0961 | -0.02 (-1.50%) | 5,460,000 |
22 Jul 2019 | HKD | 1.32 | 1.37 | 1.32 | 1.33 | 1.1129 | -0.07 (-5%) | 374,000 |
19 Jul 2019 | HKD | 1.38 | 1.44 | 1.35 | 1.4 | 1.1714 | +0.02 (+1.45%) | 2,690,000 |
18 Jul 2019 | HKD | 1.39 | 1.47 | 1.3 | 1.38 | 1.1547 | -0.01 (-0.72%) | 9,460,000 |
17 Jul 2019 | HKD | 1.58 | 1.58 | 1.35 | 1.39 | 1.1631 | -0.16 (-10.32%) | 14,540,000 |