Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
19 Jul 2019 | HKD | 1.29 | 1.32 | 1.22 | 1.3 | 1.3 | -0.01 (-0.76%) | 92,000 |
18 Jul 2019 | HKD | 1.34 | 1.35 | 1.26 | 1.31 | 1.31 | -0.05 (-3.68%) | 88,000 |
17 Jul 2019 | HKD | 1.41 | 1.41 | 1.26 | 1.36 | 1.36 | -0.05 (-3.55%) | 348,000 |
16 Jul 2019 | HKD | 1.39 | 1.41 | 1.31 | 1.41 | 1.41 | +0.01 (+0.71%) | 228,000 |
15 Jul 2019 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 108,000 |
12 Jul 2019 | HKD | 1.32 | 1.41 | 1.22 | 1.41 | 1.41 | +0.03 (+2.17%) | 164,000 |
11 Jul 2019 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 152,000 |
10 Jul 2019 | HKD | 1.4 | 1.41 | 1.26 | 1.39 | 1.39 | -0.02 (-1.42%) | 212,000 |
9 Jul 2019 | HKD | 1.29 | 1.41 | 1.29 | 1.41 | 1.41 | +0.1 (+7.63%) | 152,000 |
8 Jul 2019 | HKD | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 1,280,000 |
5 Jul 2019 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.03 (+2.34%) | 244,000 |
4 Jul 2019 | HKD | 1.33 | 1.33 | 1.21 | 1.28 | 1.28 | -0.03 (-2.29%) | 160,000 |
3 Jul 2019 | HKD | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 120,000 |
2 Jul 2019 | HKD | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | -0.02 (-1.47%) | 92,000 |
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 | 1.37 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 12,000 |
27 Jun 2019 | HKD | 1.22 | 1.41 | 1.22 | 1.4 | 1.4 | +0.13 (+10.24%) | 312,125 |
26 Jun 2019 | HKD | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 188,000 |
25 Jun 2019 | HKD | 1.27 | 1.3 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 396,000 |
24 Jun 2019 | HKD | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 1,138,500 |
21 Jun 2019 | HKD | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 200,000 |
20 Jun 2019 | HKD | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | -0.02 (-1.47%) | 240,000 |
19 Jun 2019 | HKD | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | +0.04 (+3.03%) | 156,000 |
18 Jun 2019 | HKD | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | -0.07 (-5.04%) | 184,000 |
17 Jun 2019 | HKD | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.06 (+4.51%) | 148,000 |
14 Jun 2019 | HKD | 1.31 | 1.4 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 296,000 |
13 Jun 2019 | HKD | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 184,000 |
12 Jun 2019 | HKD | 1.32 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 184,000 |
11 Jun 2019 | HKD | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 708,000 |