Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | HKD | 1.24 | 1.29 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,484,000 |
16 Sep 2019 | HKD | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,301,000 |
13 Sep 2019 | HKD | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | +0.05 (+4.10%) | 1,677,695 |
12 Sep 2019 | HKD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,951,000 |
11 Sep 2019 | HKD | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 2,784,000 |
10 Sep 2019 | HKD | 1.3 | 1.37 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 5,722,000 |
9 Sep 2019 | HKD | 1.18 | 1.31 | 1.17 | 1.3 | 1.3 | +0.13 (+11.11%) | 7,754,000 |
6 Sep 2019 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,333,000 |
5 Sep 2019 | HKD | 1.17 | 1.2 | 1.13 | 1.18 | 1.18 | +0.04 (+3.51%) | 7,458,000 |
4 Sep 2019 | HKD | 1.14 | 1.22 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 11,708,000 |
3 Sep 2019 | HKD | 1.38 | 1.38 | 1.09 | 1.12 | 1.12 | -0.23 (-17.04%) | 37,762,000 |
2 Sep 2019 | HKD | 1.56 | 1.56 | 1.27 | 1.35 | 1.35 | -0.52 (-27.81%) | 59,271,199 |
30 Aug 2019 | HKD | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 545,000 |
29 Aug 2019 | HKD | 1.87 | 1.9 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 538,000 |
28 Aug 2019 | HKD | 1.92 | 1.95 | 1.9 | 1.9 | 1.9 | +0.03 (+1.60%) | 174,000 |
27 Aug 2019 | HKD | 1.91 | 2 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 1,229,000 |
26 Aug 2019 | HKD | 1.9 | 1.93 | 1.85 | 1.92 | 1.92 | -0.1 (-4.95%) | 610,000 |
23 Aug 2019 | HKD | 1.99 | 2.06 | 1.99 | 2.02 | 2.02 | +0.05 (+2.54%) | 189,000 |
22 Aug 2019 | HKD | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 49,000 |
21 Aug 2019 | HKD | 2 | 2 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 271,000 |
20 Aug 2019 | HKD | 2.09 | 2.09 | 1.97 | 2 | 2 | -0.06 (-2.91%) | 716,000 |
19 Aug 2019 | HKD | 2.08 | 2.09 | 2.01 | 2.06 | 2.06 | +0.02 (+0.98%) | 432,000 |
16 Aug 2019 | HKD | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 13,000 |
15 Aug 2019 | HKD | 2.05 | 2.1 | 2 | 2.05 | 2.05 | 0.0 (0.0%) | 1,810,000 |
14 Aug 2019 | HKD | 2.07 | 2.12 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,340,000 |
13 Aug 2019 | HKD | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 0.0 (0.0%) | 263,000 |
12 Aug 2019 | HKD | 2.03 | 2.06 | 2.01 | 2.06 | 2.06 | +0.01 (+0.49%) | 65,000 |
9 Aug 2019 | HKD | 2.06 | 2.1 | 2.04 | 2.05 | 2.05 | -0.04 (-1.91%) | 82,000 |
8 Aug 2019 | HKD | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 633,000 |
7 Aug 2019 | HKD | 2.13 | 2.24 | 2.09 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,378,000 |