Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
27 Sep 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
26 Sep 2019 | HKD | 1.74 | 1.77 | 1.58 | 1.74 | 1.74 | 0.0 (0.0%) | 160 |
25 Sep 2019 | HKD | 1.74 | 1.74 | 1.65 | 1.74 | 1.74 | +0.04 (+2.35%) | 100 |
24 Sep 2019 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 1.7 | 1.85 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 80 |
20 Sep 2019 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 1.69 | 1.86 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 80 |
18 Sep 2019 | HKD | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,500 |
17 Sep 2019 | HKD | 1.67 | 1.7 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 3,000 |
16 Sep 2019 | HKD | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 19,500 |
13 Sep 2019 | HKD | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 47,500 |
12 Sep 2019 | HKD | 1.68 | 1.88 | 1.64 | 1.7 | 1.7 | +0.01 (+0.59%) | 4,200 |
11 Sep 2019 | HKD | 1.6 | 1.69 | 1.6 | 1.69 | 1.69 | -0.03 (-1.74%) | 16,300 |
10 Sep 2019 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | 0.0 (0.0%) | 1,020 |
6 Sep 2019 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,000 |
4 Sep 2019 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
3 Sep 2019 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 1.55 | 1.68 | 1.48 | 1.68 | 1.68 | +0.06 (+3.70%) | 2,328 |
30 Aug 2019 | HKD | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 59,500 |
29 Aug 2019 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
28 Aug 2019 | HKD | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 86,140 |
27 Aug 2019 | HKD | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.09 (+5.84%) | 230,000 |
26 Aug 2019 | HKD | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -0.1 (-6.10%) | 1,000 |
23 Aug 2019 | HKD | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 232,600 |
22 Aug 2019 | HKD | 1.58 | 1.69 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 249,500 |
21 Aug 2019 | HKD | 1.51 | 1.59 | 1.51 | 1.58 | 1.58 | +0.01 (+0.64%) | 15,460 |
20 Aug 2019 | HKD | 1.55 | 1.62 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 40,000 |