Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.4 | 1.46 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 146,000 |
27 Sep 2019 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 65,000 |
26 Sep 2019 | HKD | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | +0.04 (+2.99%) | 77,000 |
25 Sep 2019 | HKD | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 37,000 |
24 Sep 2019 | HKD | 1.38 | 1.4 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 770,000 |
23 Sep 2019 | HKD | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 181,000 |
20 Sep 2019 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 14,000 |
19 Sep 2019 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 41,000 |
18 Sep 2019 | HKD | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 121,000 |
17 Sep 2019 | HKD | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 21,000 |
16 Sep 2019 | HKD | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -0.05 (-3.55%) | 172,000 |
13 Sep 2019 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
12 Sep 2019 | HKD | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 264,000 |
11 Sep 2019 | HKD | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 322,000 |
10 Sep 2019 | HKD | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 224,000 |
9 Sep 2019 | HKD | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 220,000 |
6 Sep 2019 | HKD | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 353,000 |
5 Sep 2019 | HKD | 1.4 | 1.44 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 341,000 |
4 Sep 2019 | HKD | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 403,000 |
3 Sep 2019 | HKD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 299,000 |
2 Sep 2019 | HKD | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 508,100 |
30 Aug 2019 | HKD | 1.3 | 1.38 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,553,000 |
29 Aug 2019 | HKD | 1.26 | 1.3 | 1.23 | 1.3 | 1.3 | +0.05 (+4%) | 259,000 |
28 Aug 2019 | HKD | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 270,000 |
27 Aug 2019 | HKD | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 56,000 |
26 Aug 2019 | HKD | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -0.02 (-1.61%) | 308,000 |
23 Aug 2019 | HKD | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | +0.04 (+3.33%) | 386,000 |
22 Aug 2019 | HKD | 1.24 | 1.24 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 310,000 |
21 Aug 2019 | HKD | 1.24 | 1.25 | 1.17 | 1.22 | 1.22 | -0.02 (-1.61%) | 670,000 |
20 Aug 2019 | HKD | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 190,000 |