Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 90,000 |
27 Sep 2019 | HKD | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 32,000 |
26 Sep 2019 | HKD | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 148,000 |
25 Sep 2019 | HKD | 1.43 | 1.45 | 1.38 | 1.45 | 1.45 | 0.0 (0.0%) | 426,000 |
24 Sep 2019 | HKD | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 54,000 |
23 Sep 2019 | HKD | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 120,000 |
20 Sep 2019 | HKD | 1.46 | 1.46 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 245,975 |
19 Sep 2019 | HKD | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 77,000 |
18 Sep 2019 | HKD | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 217,000 |
17 Sep 2019 | HKD | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 348,180 |
16 Sep 2019 | HKD | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 29,000 |
13 Sep 2019 | HKD | 1.4 | 1.43 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 296,572 |
12 Sep 2019 | HKD | 1.38 | 1.4 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 333,000 |
11 Sep 2019 | HKD | 1.38 | 1.4 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 547,221 |
10 Sep 2019 | HKD | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | +0.01 (+0.74%) | 638,000 |
9 Sep 2019 | HKD | 1.33 | 1.4 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 364,000 |
6 Sep 2019 | HKD | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 184,000 |
5 Sep 2019 | HKD | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | +0.04 (+3.05%) | 736,876 |
4 Sep 2019 | HKD | 1.24 | 1.34 | 1.24 | 1.31 | 1.31 | +0.07 (+5.65%) | 416,000 |
3 Sep 2019 | HKD | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 118,032 |
2 Sep 2019 | HKD | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 187,000 |
30 Aug 2019 | HKD | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 568,000 |
29 Aug 2019 | HKD | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 161,000 |
28 Aug 2019 | HKD | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 350,000 |
27 Aug 2019 | HKD | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 405,000 |
26 Aug 2019 | HKD | 1.22 | 1.26 | 1.16 | 1.23 | 1.23 | 0.0 (0.0%) | 1,646,870 |
23 Aug 2019 | HKD | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,722,000 |
22 Aug 2019 | HKD | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,191,000 |
21 Aug 2019 | HKD | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 468,000 |
20 Aug 2019 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 36 |