Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 415,000 |
16 Aug 2019 | HKD | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 419,133 |
15 Aug 2019 | HKD | 1.26 | 1.34 | 1.18 | 1.19 | 1.19 | -0.08 (-6.30%) | 3,973,000 |
14 Aug 2019 | HKD | 1.29 | 1.35 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 511,000 |
13 Aug 2019 | HKD | 1.33 | 1.37 | 1.27 | 1.27 | 1.27 | -0.09 (-6.62%) | 1,956,758 |
12 Aug 2019 | HKD | 1.41 | 1.43 | 1.27 | 1.36 | 1.36 | -0.06 (-4.23%) | 1,240,135 |
9 Aug 2019 | HKD | 1.44 | 1.48 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,260,000 |
8 Aug 2019 | HKD | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 467,800 |
7 Aug 2019 | HKD | 1.37 | 1.44 | 1.31 | 1.39 | 1.39 | +0.08 (+6.11%) | 1,677,000 |
6 Aug 2019 | HKD | 1.41 | 1.45 | 1.29 | 1.31 | 1.31 | -0.15 (-10.27%) | 1,264,000 |
5 Aug 2019 | HKD | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -0.05 (-3.31%) | 960,000 |
2 Aug 2019 | HKD | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 378,442 |
1 Aug 2019 | HKD | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 294,166 |
31 Jul 2019 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 36,000 |
29 Jul 2019 | HKD | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,680,614 |
26 Jul 2019 | HKD | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 255,360 |
25 Jul 2019 | HKD | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 102,214 |
24 Jul 2019 | HKD | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 361,959 |
23 Jul 2019 | HKD | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 64,000 |
22 Jul 2019 | HKD | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 177,164 |
19 Jul 2019 | HKD | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 346,483 |
18 Jul 2019 | HKD | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 192,065 |
17 Jul 2019 | HKD | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 127,142 |
16 Jul 2019 | HKD | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | -0.13 (-7.18%) | 269,000 |
15 Jul 2019 | HKD | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,088,766 |
12 Jul 2019 | HKD | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 166,921 |
11 Jul 2019 | HKD | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 338,000 |
10 Jul 2019 | HKD | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 259,000 |
9 Jul 2019 | HKD | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 383,000 |