Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 766,000 |
15 Aug 2019 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 704,000 |
14 Aug 2019 | HKD | 0.88 | 0.9 | 0.85 | 0.85 | 0.85 | +0.04 (+4.94%) | 3,046,000 |
13 Aug 2019 | HKD | 0.84 | 0.84 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 708,000 |
12 Aug 2019 | HKD | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 754,000 |
9 Aug 2019 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 600,000 |
8 Aug 2019 | HKD | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 278,000 |
7 Aug 2019 | HKD | 0.82 | 0.88 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 598,000 |
6 Aug 2019 | HKD | 0.75 | 0.82 | 0.72 | 0.82 | 0.82 | 0.0 (0.0%) | 1,030,000 |
5 Aug 2019 | HKD | 0.86 | 0.87 | 0.8 | 0.82 | 0.82 | -0.05 (-5.75%) | 1,446,000 |
2 Aug 2019 | HKD | 0.88 | 0.9 | 0.83 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,878,000 |
1 Aug 2019 | HKD | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 582,000 |
31 Jul 2019 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 360,000 |
30 Jul 2019 | HKD | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 674,000 |
29 Jul 2019 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,204,000 |
26 Jul 2019 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 726,000 |
25 Jul 2019 | HKD | 0.93 | 0.93 | 0.9 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,078,000 |
24 Jul 2019 | HKD | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 836,000 |
23 Jul 2019 | HKD | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 970,000 |
22 Jul 2019 | HKD | 0.96 | 0.97 | 0.88 | 0.92 | 0.92 | -0.06 (-6.12%) | 1,312,000 |
19 Jul 2019 | HKD | 1 | 1.01 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 1,664,000 |
18 Jul 2019 | HKD | 0.99 | 1.01 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 1,764,000 |
17 Jul 2019 | HKD | 1 | 1.02 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 2,050,000 |
16 Jul 2019 | HKD | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 2,580,000 |
15 Jul 2019 | HKD | 1.01 | 1.06 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 3,610,000 |
12 Jul 2019 | HKD | 1 | 1.03 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,562,000 |
11 Jul 2019 | HKD | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 4,479,000 |
10 Jul 2019 | HKD | 0.97 | 1.07 | 0.95 | 0.98 | 0.98 | +0.11 (+12.64%) | 19,854,000 |
9 Jul 2019 | HKD | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 2,158,000 |
8 Jul 2019 | HKD | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 938,000 |