Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | HKD | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,182,000 |
25 Jul 2019 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 668,000 |
24 Jul 2019 | HKD | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 64,000 |
23 Jul 2019 | HKD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 748,000 |
22 Jul 2019 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 236,000 |
19 Jul 2019 | HKD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 276,000 |
18 Jul 2019 | HKD | 1 | 1.09 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 720,000 |
17 Jul 2019 | HKD | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 2,476,000 |
16 Jul 2019 | HKD | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 722,000 |
15 Jul 2019 | HKD | 1.18 | 1.18 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 2,064,000 |
12 Jul 2019 | HKD | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 90,342,000 |
11 Jul 2019 | HKD | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 4,460,000 |
10 Jul 2019 | HKD | 1.1 | 1.18 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 3,044,000 |
9 Jul 2019 | HKD | 1.05 | 1.11 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 1,078,000 |
8 Jul 2019 | HKD | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 6,156,000 |
5 Jul 2019 | HKD | 1.05 | 1.07 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 2,154,000 |
4 Jul 2019 | HKD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 3,300,000 |
3 Jul 2019 | HKD | 1.08 | 1.11 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 6,930,000 |
2 Jul 2019 | HKD | 1.08 | 1.14 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 2,978,000 |
1 Jul 2019 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1 | 1.08 | 0.97 | 1.06 | 1.06 | +0.06 (+6%) | 8,010,000 |
27 Jun 2019 | HKD | 1.02 | 1.03 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 2,902,000 |
26 Jun 2019 | HKD | 1.04 | 1.08 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 2,466,000 |
25 Jun 2019 | HKD | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,070,000 |
24 Jun 2019 | HKD | 1.1 | 1.11 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 2,094,000 |
21 Jun 2019 | HKD | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,588,000 |
20 Jun 2019 | HKD | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 3,524,000 |
19 Jun 2019 | HKD | 1.09 | 1.21 | 1.09 | 1.16 | 1.16 | +0.06 (+5.45%) | 10,466,000 |
18 Jun 2019 | HKD | 1.24 | 1.24 | 1.09 | 1.1 | 1.1 | -0.14 (-11.29%) | 7,962,000 |
17 Jun 2019 | HKD | 1.4 | 1.45 | 1.19 | 1.24 | 1.24 | 0.0 (0.0%) | 43,670,000 |