Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 6,360,000 |
16 Aug 2019 | HKD | 1.38 | 1.42 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 9,936,000 |
15 Aug 2019 | HKD | 1.35 | 1.39 | 1.32 | 1.39 | 1.39 | +0.03 (+2.21%) | 8,048,097 |
14 Aug 2019 | HKD | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 9,962,000 |
13 Aug 2019 | HKD | 1.39 | 1.41 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 7,352,000 |
12 Aug 2019 | HKD | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 7,277,000 |
9 Aug 2019 | HKD | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 7,626,762 |
8 Aug 2019 | HKD | 1.52 | 1.54 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 9,782,524 |
7 Aug 2019 | HKD | 1.43 | 1.56 | 1.43 | 1.53 | 1.53 | +0.11 (+7.75%) | 14,744,000 |
6 Aug 2019 | HKD | 1.38 | 1.43 | 1.35 | 1.42 | 1.42 | 0.0 (0.0%) | 15,156,000 |
5 Aug 2019 | HKD | 1.5 | 1.5 | 1.4 | 1.42 | 1.42 | -0.1 (-6.58%) | 19,498,551 |
2 Aug 2019 | HKD | 1.63 | 1.63 | 1.5 | 1.52 | 1.52 | -0.12 (-7.32%) | 22,992,189 |
1 Aug 2019 | HKD | 1.7 | 1.7 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 9,377,010 |
31 Jul 2019 | HKD | 1.79 | 1.79 | 1.66 | 1.7 | 1.7 | -0.12 (-6.59%) | 15,902,000 |
30 Jul 2019 | HKD | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 4,834,000 |
29 Jul 2019 | HKD | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 2,814,000 |
26 Jul 2019 | HKD | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 5,570,000 |
25 Jul 2019 | HKD | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,802,291 |
24 Jul 2019 | HKD | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,895,000 |
23 Jul 2019 | HKD | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 5,474,000 |
22 Jul 2019 | HKD | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 4,063,014 |
19 Jul 2019 | HKD | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,938,653 |
18 Jul 2019 | HKD | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 2,470,097 |
17 Jul 2019 | HKD | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,972,097 |
16 Jul 2019 | HKD | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 3,962,000 |
15 Jul 2019 | HKD | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 2,956,000 |
12 Jul 2019 | HKD | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 2,294,000 |
11 Jul 2019 | HKD | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 2,932,540 |
10 Jul 2019 | HKD | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 3,626,000 |
9 Jul 2019 | HKD | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 3,914,000 |