Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 1.15 | 1.15 | 0.92 | 0.98 | 0.98 | -0.14 (-12.50%) | 176,000 |
23 Aug 2019 | HKD | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 14,000 |
22 Aug 2019 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,000 |
21 Aug 2019 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 2,000 |
20 Aug 2019 | HKD | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,000 |
19 Aug 2019 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,000 |
16 Aug 2019 | HKD | 0.95 | 1.03 | 0.94 | 1.02 | 1.02 | +0.07 (+7.37%) | 34,000 |
15 Aug 2019 | HKD | 1.01 | 1.04 | 0.91 | 0.95 | 0.95 | -0.07 (-6.86%) | 170,000 |
14 Aug 2019 | HKD | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 6,000 |
13 Aug 2019 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 2,000 |
12 Aug 2019 | HKD | 1 | 1 | 1 | 1 | 1 | -0.02 (-1.96%) | 2,000 |
9 Aug 2019 | HKD | 1.06 | 1.06 | 0.95 | 1.02 | 1.02 | -0.02 (-1.92%) | 58,000 |
8 Aug 2019 | HKD | 0.99 | 1.1 | 0.99 | 1.04 | 1.04 | +0.05 (+5.05%) | 196,000 |
7 Aug 2019 | HKD | 0.95 | 1 | 0.86 | 0.99 | 0.99 | -0.03 (-2.94%) | 1,176,000 |
6 Aug 2019 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 12,000 |
5 Aug 2019 | HKD | 1.1 | 1.1 | 1 | 1.05 | 1.05 | -0.09 (-7.89%) | 234,000 |
2 Aug 2019 | HKD | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | -0.04 (-3.39%) | 96,000 |
1 Aug 2019 | HKD | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -0.04 (-3.28%) | 278,000 |
31 Jul 2019 | HKD | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 92,000 |
30 Jul 2019 | HKD | 1.3 | 1.3 | 1.22 | 1.25 | 1.25 | -0.04 (-3.10%) | 482,000 |
29 Jul 2019 | HKD | 1.36 | 1.36 | 1.23 | 1.29 | 1.29 | -0.08 (-5.84%) | 294,000 |
26 Jul 2019 | HKD | 1.35 | 1.38 | 1.3 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,100,000 |
25 Jul 2019 | HKD | 1.2 | 1.36 | 1.07 | 1.35 | 1.35 | +0.15 (+12.50%) | 1,362,000 |
24 Jul 2019 | HKD | 1.42 | 1.42 | 1.12 | 1.2 | 1.2 | -0.22 (-15.49%) | 1,794,000 |
23 Jul 2019 | HKD | 1.33 | 1.42 | 1.3 | 1.42 | 1.42 | +0.09 (+6.77%) | 676,000 |
22 Jul 2019 | HKD | 1.44 | 1.52 | 1.29 | 1.33 | 1.33 | -0.11 (-7.64%) | 3,804,000 |
19 Jul 2019 | HKD | 1.4 | 1.45 | 1.32 | 1.44 | 1.44 | +0.04 (+2.86%) | 2,694,000 |
18 Jul 2019 | HKD | 1.4 | 1.4 | 1.31 | 1.4 | 1.4 | 0.0 (0.0%) | 686,000 |
17 Jul 2019 | HKD | 1.45 | 1.49 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 530,000 |
16 Jul 2019 | HKD | 1.4 | 1.45 | 1.36 | 1.45 | 1.45 | +0.04 (+2.84%) | 268,000 |