Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 134,838 |
5 Jul 2019 | HKD | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 162,500 |
4 Jul 2019 | HKD | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 131,500 |
3 Jul 2019 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 191,500 |
2 Jul 2019 | HKD | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 412,500 |
1 Jul 2019 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 139,000 |
27 Jun 2019 | HKD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.08 (-5.06%) | 621,000 |
26 Jun 2019 | HKD | 1.58 | 1.6 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 297,000 |
25 Jun 2019 | HKD | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 267,000 |
24 Jun 2019 | HKD | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 160,500 |
21 Jun 2019 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 222,911 |
20 Jun 2019 | HKD | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 798,500 |
19 Jun 2019 | HKD | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 730,000 |
18 Jun 2019 | HKD | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 95,500 |
17 Jun 2019 | HKD | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 331,000 |
14 Jun 2019 | HKD | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 139,500 |
13 Jun 2019 | HKD | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 585,500 |
12 Jun 2019 | HKD | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 115,000 |
11 Jun 2019 | HKD | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 123,500 |
10 Jun 2019 | HKD | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | +0.02 (+1.29%) | 142,500 |
7 Jun 2019 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 159,000 |
5 Jun 2019 | HKD | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | +0.03 (+1.95%) | 55,500 |
4 Jun 2019 | HKD | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 532,612 |
3 Jun 2019 | HKD | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 303,500 |
31 May 2019 | HKD | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 781,000 |
30 May 2019 | HKD | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 173,500 |
29 May 2019 | HKD | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 277,500 |
28 May 2019 | HKD | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 888,500 |