Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.81 | 1.81 | 1.76 | 1.81 | 1.8027 | +0.05 (+2.84%) | 50,202 |
16 Aug 2019 | HKD | 1.69 | 1.76 | 1.69 | 1.76 | 1.7529 | -0.04 (-2.22%) | 11,044 |
15 Aug 2019 | HKD | 1.65 | 1.8 | 1.65 | 1.8 | 1.7928 | +0.16 (+9.76%) | 109,105 |
14 Aug 2019 | HKD | 1.7 | 1.71 | 1.64 | 1.64 | 1.6334 | -0.07 (-4.09%) | 57,230 |
13 Aug 2019 | HKD | 1.73 | 1.74 | 1.7 | 1.71 | 1.7031 | -0.07 (-3.93%) | 157,633 |
12 Aug 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.7729 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 1.78 | 1.79 | 1.74 | 1.78 | 1.7729 | +0.01 (+0.56%) | 238,960 |
8 Aug 2019 | HKD | 1.79 | 1.81 | 1.77 | 1.77 | 1.7629 | +0.04 (+2.31%) | 144,581 |
7 Aug 2019 | HKD | 1.8 | 1.85 | 1.73 | 1.73 | 1.7231 | -0.04 (-2.26%) | 244,984 |
6 Aug 2019 | HKD | 1.8 | 1.84 | 1.77 | 1.77 | 1.7629 | -0.16 (-8.29%) | 284,141 |
5 Aug 2019 | HKD | 1.85 | 1.93 | 1.78 | 1.93 | 1.9222 | +0.04 (+2.12%) | 56,226 |
2 Aug 2019 | HKD | 1.9 | 1.92 | 1.89 | 1.89 | 1.8824 | -0.06 (-3.08%) | 498,000 |
1 Aug 2019 | HKD | 1.98 | 2.05 | 1.94 | 1.95 | 1.9422 | -0.02 (-1.02%) | 152,613 |
31 Jul 2019 | HKD | 1.99 | 1.99 | 1.97 | 1.97 | 1.9621 | -0.05 (-2.48%) | 30,121 |
30 Jul 2019 | HKD | 2.02 | 2.05 | 2.02 | 2.02 | 2.0119 | +0.01 (+0.50%) | 65,262 |
29 Jul 2019 | HKD | 2.05 | 2.05 | 1.99 | 2.01 | 2.0019 | -0.07 (-3.37%) | 344,435 |
26 Jul 2019 | HKD | 2.07 | 2.08 | 2.07 | 2.08 | 2.0716 | +0.03 (+1.46%) | 52,211 |
25 Jul 2019 | HKD | 2.03 | 2.09 | 2.03 | 2.05 | 2.0418 | +0.02 (+0.99%) | 25,101 |
24 Jul 2019 | HKD | 2.08 | 2.09 | 2.03 | 2.03 | 2.0218 | -0.06 (-2.87%) | 63,331 |
23 Jul 2019 | HKD | 2.02 | 2.09 | 2.02 | 2.09 | 2.0816 | +0.06 (+2.96%) | 28,113 |
22 Jul 2019 | HKD | 2.04 | 2.04 | 2.03 | 2.03 | 2.0218 | -0.07 (-3.33%) | 38,153 |
19 Jul 2019 | HKD | 2.08 | 2.1 | 2.08 | 2.1 | 2.0916 | 0.0 (0.0%) | 40,161 |
18 Jul 2019 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.0916 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 2.06 | 2.1 | 2.06 | 2.1 | 2.0916 | 0.0 (0.0%) | 19,077 |
16 Jul 2019 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.0916 | 0.0 (0.0%) | 0 |
15 Jul 2019 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.0916 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 2.09 | 2.1 | 2.09 | 2.1 | 2.0916 | +0.03 (+1.45%) | 32,129 |
11 Jul 2019 | HKD | 2.08 | 2.08 | 2.06 | 2.07 | 2.0617 | -0.06 (-2.82%) | 104,419 |
10 Jul 2019 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.1214 | 0.0 (0.0%) | 0 |
9 Jul 2019 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.1214 | 0.0 (0.0%) | 0 |