Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | HKD | 1.22 | 1.29 | 1.21 | 1.29 | 25.2103 | +0.06 (+4.88%) | 922,500 |
9 Oct 2019 | HKD | 1.29 | 1.3 | 1.23 | 1.23 | 24.0377 | -0.07 (-5.38%) | 1,167,500 |
8 Oct 2019 | HKD | 1.29 | 1.3 | 1.25 | 1.3 | 25.4057 | -0.04 (-2.99%) | 1,830,000 |
7 Oct 2019 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 26.1874 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.29 | 1.34 | 1.25 | 1.34 | 26.1874 | +0.04 (+3.08%) | 1,242,500 |
3 Oct 2019 | HKD | 1.28 | 1.32 | 1.26 | 1.3 | 25.4057 | -0.02 (-1.52%) | 785,000 |
2 Oct 2019 | HKD | 1.31 | 1.32 | 1.31 | 1.32 | 25.7966 | 0.0 (0.0%) | 577,500 |
1 Oct 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 25.7966 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.32 | 1.32 | 1.27 | 1.32 | 25.7966 | 0.0 (0.0%) | 812,500 |
27 Sep 2019 | HKD | 1.25 | 1.34 | 1.25 | 1.32 | 25.7966 | +0.07 (+5.60%) | 1,022,500 |
26 Sep 2019 | HKD | 1.24 | 1.25 | 1.21 | 1.25 | 24.4286 | 0.0 (0.0%) | 1,070,000 |
25 Sep 2019 | HKD | 1.26 | 1.28 | 1.23 | 1.25 | 24.4286 | -0.01 (-0.79%) | 1,390,000 |
24 Sep 2019 | HKD | 1.31 | 1.32 | 1.22 | 1.26 | 24.624 | -0.05 (-3.82%) | 1,670,000 |
23 Sep 2019 | HKD | 1.3 | 1.33 | 1.27 | 1.31 | 25.6011 | 0.0 (0.0%) | 1,310,000 |
20 Sep 2019 | HKD | 1.29 | 1.31 | 1.28 | 1.31 | 25.6011 | -0.02 (-1.50%) | 987,500 |
19 Sep 2019 | HKD | 1.32 | 1.35 | 1.3 | 1.33 | 25.992 | -0.01 (-0.75%) | 1,097,500 |
18 Sep 2019 | HKD | 1.35 | 1.37 | 1.32 | 1.34 | 26.1874 | +0.01 (+0.75%) | 1,062,500 |
17 Sep 2019 | HKD | 1.37 | 1.37 | 1.25 | 1.33 | 25.992 | -0.03 (-2.21%) | 2,432,500 |
16 Sep 2019 | HKD | 1.34 | 1.44 | 1.34 | 1.36 | 26.5783 | -0.01 (-0.73%) | 947,500 |
13 Sep 2019 | HKD | 1.36 | 1.4 | 1.32 | 1.37 | 26.7737 | +0.01 (+0.74%) | 1,130,000 |
12 Sep 2019 | HKD | 1.33 | 1.36 | 1.29 | 1.36 | 26.5783 | -0.01 (-0.73%) | 1,582,500 |
11 Sep 2019 | HKD | 1.34 | 1.37 | 1.31 | 1.37 | 26.7737 | 0.0 (0.0%) | 1,200,000 |
10 Sep 2019 | HKD | 1.33 | 1.38 | 1.32 | 1.37 | 26.7737 | 0.0 (0.0%) | 920,000 |
9 Sep 2019 | HKD | 1.37 | 1.38 | 1.35 | 1.37 | 26.7737 | -0.01 (-0.72%) | 277,500 |
6 Sep 2019 | HKD | 1.33 | 1.42 | 1.32 | 1.38 | 26.9691 | +0.01 (+0.73%) | 630,000 |
5 Sep 2019 | HKD | 1.33 | 1.45 | 1.31 | 1.37 | 26.7737 | +0.04 (+3.01%) | 830,000 |
4 Sep 2019 | HKD | 1.32 | 1.33 | 1.3 | 1.33 | 25.992 | +0.01 (+0.76%) | 692,500 |
3 Sep 2019 | HKD | 1.3 | 1.33 | 1.3 | 1.32 | 25.7966 | -0.01 (-0.75%) | 357,500 |
2 Sep 2019 | HKD | 1.34 | 1.35 | 1.3 | 1.33 | 25.992 | -0.01 (-0.75%) | 290,000 |
30 Aug 2019 | HKD | 1.32 | 1.35 | 1.32 | 1.34 | 26.1874 | +0.02 (+1.52%) | 392,500 |