Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2019 | HKD | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,780,000 |
13 Sep 2019 | HKD | 1.53 | 1.58 | 1.51 | 1.57 | 1.57 | +0.04 (+2.61%) | 2,132,000 |
12 Sep 2019 | HKD | 1.51 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,356,000 |
11 Sep 2019 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 812,000 |
10 Sep 2019 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 726,000 |
9 Sep 2019 | HKD | 1.5 | 1.54 | 1.47 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,098,000 |
6 Sep 2019 | HKD | 1.5 | 1.55 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 6,372,000 |
5 Sep 2019 | HKD | 1.45 | 1.55 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 874,000 |
4 Sep 2019 | HKD | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 954,000 |
3 Sep 2019 | HKD | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 782,000 |
2 Sep 2019 | HKD | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 920,000 |
30 Aug 2019 | HKD | 1.56 | 1.57 | 1.5 | 1.56 | 1.56 | +0.01 (+0.65%) | 2,594,000 |
29 Aug 2019 | HKD | 1.51 | 1.55 | 1.4 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,372,000 |
28 Aug 2019 | HKD | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 738,000 |
27 Aug 2019 | HKD | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 792,000 |
26 Aug 2019 | HKD | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 706,000 |
23 Aug 2019 | HKD | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 960,000 |
22 Aug 2019 | HKD | 1.51 | 1.59 | 1.5 | 1.56 | 1.56 | +0.05 (+3.31%) | 3,330,000 |
21 Aug 2019 | HKD | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 28,000 |
20 Aug 2019 | HKD | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,536,000 |
19 Aug 2019 | HKD | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 498,000 |
16 Aug 2019 | HKD | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | -0.01 (-0.65%) | 540,000 |
15 Aug 2019 | HKD | 1.52 | 1.55 | 1.43 | 1.55 | 1.55 | 0.0 (0.0%) | 586,000 |
14 Aug 2019 | HKD | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 5,562,000 |
13 Aug 2019 | HKD | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 588,000 |
12 Aug 2019 | HKD | 1.55 | 1.63 | 1.5 | 1.62 | 1.62 | +0.06 (+3.85%) | 740,000 |
9 Aug 2019 | HKD | 1.6 | 1.64 | 1.5 | 1.56 | 1.56 | -0.05 (-3.11%) | 8,296,000 |
8 Aug 2019 | HKD | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 780,000 |
7 Aug 2019 | HKD | 1.6 | 1.67 | 1.56 | 1.63 | 1.63 | +0.05 (+3.16%) | 1,090,000 |
6 Aug 2019 | HKD | 1.4 | 1.63 | 1.32 | 1.58 | 1.58 | +0.11 (+7.48%) | 5,216,000 |