Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 494,000 |
8 Oct 2019 | HKD | 0.9 | 0.95 | 0.9 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,120,000 |
7 Oct 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.89 | 0.98 | 0.87 | 0.93 | 0.93 | +0.03 (+3.33%) | 978,000 |
3 Oct 2019 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 36,000 |
2 Oct 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 36,000 |
1 Oct 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 256,000 |
27 Sep 2019 | HKD | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 894,000 |
26 Sep 2019 | HKD | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 484,000 |
25 Sep 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 104,000 |
24 Sep 2019 | HKD | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 930,000 |
23 Sep 2019 | HKD | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 1,048,000 |
20 Sep 2019 | HKD | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 815,300 |
19 Sep 2019 | HKD | 0.95 | 1 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 1,142,000 |
18 Sep 2019 | HKD | 0.91 | 0.96 | 0.89 | 0.95 | 0.95 | +0.02 (+2.15%) | 2,085,000 |
17 Sep 2019 | HKD | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 928,000 |
16 Sep 2019 | HKD | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 976,000 |
13 Sep 2019 | HKD | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 402,000 |
12 Sep 2019 | HKD | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 714,000 |
11 Sep 2019 | HKD | 1 | 1 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,042,000 |
10 Sep 2019 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 380,000 |
9 Sep 2019 | HKD | 1 | 1.01 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 1,096,000 |
6 Sep 2019 | HKD | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 872,000 |
5 Sep 2019 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 868,000 |
4 Sep 2019 | HKD | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,172,000 |
3 Sep 2019 | HKD | 0.97 | 1 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 943,909 |
2 Sep 2019 | HKD | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 188,000 |
30 Aug 2019 | HKD | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 806,000 |
29 Aug 2019 | HKD | 0.99 | 1 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 1,028,000 |