Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | HKD | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 5,172,578 |
2 Sep 2019 | HKD | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,741,362 |
30 Aug 2019 | HKD | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 2,086,000 |
29 Aug 2019 | HKD | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 1,470,473 |
28 Aug 2019 | HKD | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 4,980,000 |
27 Aug 2019 | HKD | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 2,272,000 |
26 Aug 2019 | HKD | 1.38 | 1.4 | 1.34 | 1.37 | 1.37 | -0.04 (-2.84%) | 4,328,000 |
23 Aug 2019 | HKD | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 4,682,000 |
22 Aug 2019 | HKD | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,276,158 |
21 Aug 2019 | HKD | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 5,256,000 |
20 Aug 2019 | HKD | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | +0.04 (+2.96%) | 1,618,862 |
19 Aug 2019 | HKD | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 4,234,000 |
16 Aug 2019 | HKD | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,832,000 |
15 Aug 2019 | HKD | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 4,434,889 |
14 Aug 2019 | HKD | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,924,928 |
13 Aug 2019 | HKD | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 4,318,000 |
12 Aug 2019 | HKD | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 4,372,000 |
9 Aug 2019 | HKD | 1.4 | 1.42 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,728,000 |
8 Aug 2019 | HKD | 1.33 | 1.4 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 4,796,928 |
7 Aug 2019 | HKD | 1.35 | 1.36 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 2,372,640 |
6 Aug 2019 | HKD | 1.33 | 1.37 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 6,730,000 |
5 Aug 2019 | HKD | 1.4 | 1.4 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,748,000 |
2 Aug 2019 | HKD | 1.37 | 1.4 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 4,228,000 |
1 Aug 2019 | HKD | 1.4 | 1.43 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 4,654,000 |
31 Jul 2019 | HKD | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | -0.01 (-0.70%) | 445,419 |
30 Jul 2019 | HKD | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,276,000 |
29 Jul 2019 | HKD | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 1,044,000 |
26 Jul 2019 | HKD | 1.43 | 1.45 | 1.32 | 1.42 | 1.42 | -0.02 (-1.39%) | 4,305,950 |
25 Jul 2019 | HKD | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | -0.03 (-2.04%) | 4,902,000 |
24 Jul 2019 | HKD | 1.5 | 1.51 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 4,658,000 |