Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 148,000 |
27 Sep 2019 | HKD | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 60,000 |
26 Sep 2019 | HKD | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 268,000 |
25 Sep 2019 | HKD | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 220,000 |
24 Sep 2019 | HKD | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 454,000 |
23 Sep 2019 | HKD | 1.7 | 1.72 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 200,000 |
20 Sep 2019 | HKD | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 380,000 |
19 Sep 2019 | HKD | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 116,000 |
18 Sep 2019 | HKD | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | -0.02 (-1.16%) | 538,000 |
17 Sep 2019 | HKD | 1.75 | 1.79 | 1.71 | 1.73 | 1.73 | -0.08 (-4.42%) | 472,000 |
16 Sep 2019 | HKD | 1.78 | 1.87 | 1.75 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,448,000 |
13 Sep 2019 | HKD | 1.77 | 1.8 | 1.74 | 1.8 | 1.8 | +0.07 (+4.05%) | 200,000 |
12 Sep 2019 | HKD | 1.72 | 1.76 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 580,000 |
11 Sep 2019 | HKD | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 256,000 |
10 Sep 2019 | HKD | 1.73 | 1.73 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 274,000 |
9 Sep 2019 | HKD | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 398,000 |
6 Sep 2019 | HKD | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 730,000 |
5 Sep 2019 | HKD | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 586,000 |
4 Sep 2019 | HKD | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,794,000 |
3 Sep 2019 | HKD | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 470,000 |
2 Sep 2019 | HKD | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 348,000 |
30 Aug 2019 | HKD | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 330,000 |
29 Aug 2019 | HKD | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 126,000 |
28 Aug 2019 | HKD | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 428,399 |
27 Aug 2019 | HKD | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 396,000 |
26 Aug 2019 | HKD | 1.62 | 1.65 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 498,000 |
23 Aug 2019 | HKD | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 242,000 |
22 Aug 2019 | HKD | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 412,000 |
21 Aug 2019 | HKD | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 278,000 |
20 Aug 2019 | HKD | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 146,000 |