Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | HKD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 38,256,070 |
20 Aug 2019 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 26,661,590 |
19 Aug 2019 | HKD | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 45,022,000 |
16 Aug 2019 | HKD | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 36,607,328 |
15 Aug 2019 | HKD | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 41,793,641 |
14 Aug 2019 | HKD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 36,251,312 |
13 Aug 2019 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 47,349,941 |
12 Aug 2019 | HKD | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 12,030,000 |
9 Aug 2019 | HKD | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 41,151,000 |
8 Aug 2019 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 54,308,000 |
7 Aug 2019 | HKD | 1.2 | 1.21 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 52,975,480 |
6 Aug 2019 | HKD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 63,092,738 |
5 Aug 2019 | HKD | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 47,867,000 |
2 Aug 2019 | HKD | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 39,837,000 |
1 Aug 2019 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 24,931,750 |
31 Jul 2019 | HKD | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 26,569,000 |
30 Jul 2019 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 14,707,970 |
29 Jul 2019 | HKD | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 22,885,699 |
26 Jul 2019 | HKD | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 19,256,980 |
25 Jul 2019 | HKD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 23,486,740 |
24 Jul 2019 | HKD | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 15,539,000 |
23 Jul 2019 | HKD | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 17,931,789 |
22 Jul 2019 | HKD | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 25,872,900 |
19 Jul 2019 | HKD | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | +0.03 (+2.22%) | 78,363,344 |
18 Jul 2019 | HKD | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 13,745,440 |
17 Jul 2019 | HKD | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 19,516,000 |
16 Jul 2019 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 16,048,970 |
15 Jul 2019 | HKD | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 21,220,699 |
12 Jul 2019 | HKD | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 42,117,000 |
11 Jul 2019 | HKD | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 22,409,131 |