Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | -0.07 (-4.17%) | 2,625,000 |
23 Aug 2019 | HKD | 1.6 | 1.7 | 1.6 | 1.68 | 1.68 | +0.06 (+3.70%) | 4,453,000 |
22 Aug 2019 | HKD | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 480,000 |
21 Aug 2019 | HKD | 1.6 | 1.63 | 1.57 | 1.63 | 1.63 | +0.05 (+3.16%) | 1,103,500 |
20 Aug 2019 | HKD | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 3,469,000 |
19 Aug 2019 | HKD | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | +0.04 (+2.61%) | 2,834,000 |
16 Aug 2019 | HKD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,168,000 |
15 Aug 2019 | HKD | 1.53 | 1.59 | 1.51 | 1.57 | 1.57 | 0.0 (0.0%) | 2,290,000 |
14 Aug 2019 | HKD | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,921,000 |
13 Aug 2019 | HKD | 1.66 | 1.66 | 1.55 | 1.57 | 1.57 | -0.1 (-5.99%) | 3,146,000 |
12 Aug 2019 | HKD | 1.6 | 1.68 | 1.6 | 1.67 | 1.67 | +0.04 (+2.45%) | 2,085,021 |
9 Aug 2019 | HKD | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,800,500 |
8 Aug 2019 | HKD | 1.72 | 1.72 | 1.62 | 1.66 | 1.66 | -0.06 (-3.49%) | 4,351,000 |
7 Aug 2019 | HKD | 1.51 | 1.72 | 1.5 | 1.72 | 1.72 | +0.21 (+13.91%) | 11,359,500 |
6 Aug 2019 | HKD | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -0.07 (-4.43%) | 6,982,500 |
5 Aug 2019 | HKD | 1.72 | 1.73 | 1.56 | 1.58 | 1.58 | -0.14 (-8.14%) | 5,786,500 |
2 Aug 2019 | HKD | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 2,877,500 |
1 Aug 2019 | HKD | 1.78 | 1.8 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 1,885,500 |
31 Jul 2019 | HKD | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 774,000 |
30 Jul 2019 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 660,000 |
29 Jul 2019 | HKD | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 1,064,823 |
26 Jul 2019 | HKD | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 2,290,500 |
25 Jul 2019 | HKD | 1.81 | 1.83 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 824,500 |
24 Jul 2019 | HKD | 1.8 | 1.85 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,114,500 |
23 Jul 2019 | HKD | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,363,500 |
22 Jul 2019 | HKD | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 829,000 |
19 Jul 2019 | HKD | 1.8 | 1.84 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 3,292,000 |
18 Jul 2019 | HKD | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,182,500 |
17 Jul 2019 | HKD | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 680,000 |
16 Jul 2019 | HKD | 1.8 | 1.81 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 581,000 |