Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 260,000 |
16 Aug 2019 | HKD | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 146,000 |
15 Aug 2019 | HKD | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 832,100 |
14 Aug 2019 | HKD | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 474,000 |
13 Aug 2019 | HKD | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | +0.07 (+5.74%) | 754,000 |
12 Aug 2019 | HKD | 1.28 | 1.28 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 492,000 |
9 Aug 2019 | HKD | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 634,000 |
8 Aug 2019 | HKD | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | +0.08 (+6.45%) | 1,781,000 |
7 Aug 2019 | HKD | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 289,000 |
6 Aug 2019 | HKD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 343,000 |
5 Aug 2019 | HKD | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 913,000 |
2 Aug 2019 | HKD | 1.15 | 1.27 | 1.15 | 1.21 | 1.21 | +0.04 (+3.42%) | 774,000 |
1 Aug 2019 | HKD | 1.16 | 1.25 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,415,000 |
31 Jul 2019 | HKD | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 422,000 |
30 Jul 2019 | HKD | 1.1 | 1.15 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 403,000 |
29 Jul 2019 | HKD | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 140,000 |
26 Jul 2019 | HKD | 1.1 | 1.15 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 154,000 |
25 Jul 2019 | HKD | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 204,000 |
24 Jul 2019 | HKD | 1.1 | 1.18 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 341,000 |
23 Jul 2019 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 406,000 |
22 Jul 2019 | HKD | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 800,000 |
19 Jul 2019 | HKD | 1 | 1.13 | 1 | 1.07 | 1.07 | +0.07 (+7.00%) | 4,766,000 |
18 Jul 2019 | HKD | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,768,000 |
17 Jul 2019 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 1,759,000 |
16 Jul 2019 | HKD | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,278,000 |
15 Jul 2019 | HKD | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,604,000 |
12 Jul 2019 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 1,869,000 |
11 Jul 2019 | HKD | 0.99 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,249,000 |
10 Jul 2019 | HKD | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,108,000 |
9 Jul 2019 | HKD | 0.99 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,420,000 |