Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | +0.03 (+1.85%) | 352,000 |
16 Aug 2019 | HKD | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 552,000 |
15 Aug 2019 | HKD | 1.63 | 1.63 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 566,000 |
14 Aug 2019 | HKD | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 530,000 |
13 Aug 2019 | HKD | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 528,000 |
12 Aug 2019 | HKD | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 162,000 |
9 Aug 2019 | HKD | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 204,000 |
8 Aug 2019 | HKD | 1.69 | 1.7 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 352,000 |
7 Aug 2019 | HKD | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 626,000 |
6 Aug 2019 | HKD | 1.72 | 1.72 | 1.63 | 1.67 | 1.67 | -0.08 (-4.57%) | 1,332,000 |
5 Aug 2019 | HKD | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -0.03 (-1.69%) | 404,000 |
2 Aug 2019 | HKD | 1.78 | 1.83 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 666,000 |
1 Aug 2019 | HKD | 1.83 | 1.84 | 1.77 | 1.81 | 1.81 | -0.05 (-2.69%) | 408,000 |
31 Jul 2019 | HKD | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 144,000 |
30 Jul 2019 | HKD | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 194,000 |
29 Jul 2019 | HKD | 1.83 | 1.91 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 108,000 |
26 Jul 2019 | HKD | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 118,000 |
25 Jul 2019 | HKD | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 186,000 |
24 Jul 2019 | HKD | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 306,000 |
23 Jul 2019 | HKD | 1.82 | 1.92 | 1.82 | 1.88 | 1.88 | +0.05 (+2.73%) | 546,000 |
22 Jul 2019 | HKD | 1.82 | 1.85 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 550,000 |
19 Jul 2019 | HKD | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 206,000 |
18 Jul 2019 | HKD | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 220,000 |
17 Jul 2019 | HKD | 1.8 | 1.84 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 336,000 |
16 Jul 2019 | HKD | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 326,000 |
15 Jul 2019 | HKD | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 776,000 |
12 Jul 2019 | HKD | 1.89 | 1.89 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 642,000 |
11 Jul 2019 | HKD | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 185,841 |
10 Jul 2019 | HKD | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 380,000 |
9 Jul 2019 | HKD | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 810,000 |