Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | HKD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 27,522,500 |
9 Jul 2019 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 15,963,000 |
8 Jul 2019 | HKD | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 24,253,330 |
5 Jul 2019 | HKD | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 11,847,000 |
4 Jul 2019 | HKD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 12,685,760 |
3 Jul 2019 | HKD | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 29,690,000 |
2 Jul 2019 | HKD | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.04 (+2.94%) | 60,959,199 |
1 Jul 2019 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 24,665,721 |
27 Jun 2019 | HKD | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 33,677,801 |
26 Jun 2019 | HKD | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 29,643,000 |
25 Jun 2019 | HKD | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 47,220,520 |
24 Jun 2019 | HKD | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 42,042,031 |
21 Jun 2019 | HKD | 1.43 | 1.45 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 124,161,000 |
20 Jun 2019 | HKD | 1.4 | 1.45 | 1.39 | 1.41 | 1.41 | +0.03 (+2.17%) | 54,415,000 |
19 Jun 2019 | HKD | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | +0.04 (+2.99%) | 49,415,121 |
18 Jun 2019 | HKD | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 16,543,199 |
17 Jun 2019 | HKD | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 21,017,150 |
14 Jun 2019 | HKD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 38,172,480 |
13 Jun 2019 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 22,467,699 |
12 Jun 2019 | HKD | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 49,130,738 |
11 Jun 2019 | HKD | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 51,345,840 |
10 Jun 2019 | HKD | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 45,102,566 |
7 Jun 2019 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 50,964,000 |
5 Jun 2019 | HKD | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 19,979,000 |
4 Jun 2019 | HKD | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 21,935,740 |
3 Jun 2019 | HKD | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 31,060,000 |
31 May 2019 | HKD | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 90,669,531 |
30 May 2019 | HKD | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 30,889,000 |