Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 2,995,000 |
19 Jul 2019 | HKD | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,245,000 |
18 Jul 2019 | HKD | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,003,000 |
17 Jul 2019 | HKD | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 2,995,000 |
16 Jul 2019 | HKD | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,020,000 |
15 Jul 2019 | HKD | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,008,000 |
12 Jul 2019 | HKD | 1 | 1.03 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 3,156,000 |
11 Jul 2019 | HKD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 3,034,000 |
10 Jul 2019 | HKD | 0.99 | 1.03 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 3,244,000 |
9 Jul 2019 | HKD | 1 | 1.03 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 3,492,000 |
8 Jul 2019 | HKD | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | +0.04 (+4.12%) | 2,803,000 |
5 Jul 2019 | HKD | 0.93 | 1 | 0.92 | 0.97 | 0.97 | +0.04 (+4.30%) | 3,098,000 |
4 Jul 2019 | HKD | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 192,000 |
3 Jul 2019 | HKD | 0.94 | 0.97 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 773,000 |
2 Jul 2019 | HKD | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 392,000 |
1 Jul 2019 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 26,000 |
27 Jun 2019 | HKD | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 170,000 |
26 Jun 2019 | HKD | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 382,000 |
25 Jun 2019 | HKD | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 575,800 |
24 Jun 2019 | HKD | 1.05 | 1.06 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 408,000 |
21 Jun 2019 | HKD | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -0.07 (-6.80%) | 865,000 |
20 Jun 2019 | HKD | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 20,000 |
19 Jun 2019 | HKD | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 540,000 |
18 Jun 2019 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 15,000 |
17 Jun 2019 | HKD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 138,000 |
14 Jun 2019 | HKD | 1.17 | 1.18 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 8,000 |
13 Jun 2019 | HKD | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 115,000 |
12 Jun 2019 | HKD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 252,000 |
11 Jun 2019 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 27,000 |