Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | HKD | 1.57 | 1.6 | 1.44 | 1.5 | 1.5 | -0.04 (-2.60%) | 3,962,000 |
21 Aug 2019 | HKD | 1.37 | 1.54 | 1.37 | 1.54 | 1.54 | +0.17 (+12.41%) | 7,698,000 |
20 Aug 2019 | HKD | 1.31 | 1.42 | 1.3 | 1.37 | 1.37 | +0.05 (+3.79%) | 1,604,000 |
19 Aug 2019 | HKD | 1.3 | 1.37 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 822,000 |
16 Aug 2019 | HKD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 248,000 |
15 Aug 2019 | HKD | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 530,000 |
14 Aug 2019 | HKD | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 348,000 |
13 Aug 2019 | HKD | 1.27 | 1.3 | 1.19 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,810,000 |
12 Aug 2019 | HKD | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,582,000 |
9 Aug 2019 | HKD | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 422,000 |
8 Aug 2019 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 294,000 |
7 Aug 2019 | HKD | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 618,000 |
6 Aug 2019 | HKD | 1.24 | 1.32 | 1.24 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,716,000 |
5 Aug 2019 | HKD | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,706,000 |
2 Aug 2019 | HKD | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | -0.03 (-2.21%) | 2,994,000 |
1 Aug 2019 | HKD | 1.29 | 1.43 | 1.28 | 1.36 | 1.36 | +0.07 (+5.43%) | 3,204,000 |
31 Jul 2019 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,060,000 |
30 Jul 2019 | HKD | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 1,350,000 |
29 Jul 2019 | HKD | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 2,530,000 |
26 Jul 2019 | HKD | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,178,000 |
25 Jul 2019 | HKD | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 818,000 |
24 Jul 2019 | HKD | 1.4 | 1.4 | 1.31 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,860,000 |
23 Jul 2019 | HKD | 1.31 | 1.4 | 1.3 | 1.38 | 1.38 | +0.06 (+4.55%) | 2,478,000 |
22 Jul 2019 | HKD | 1.38 | 1.38 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 6,598,000 |
19 Jul 2019 | HKD | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 3,154,000 |
18 Jul 2019 | HKD | 1.5 | 1.5 | 1.38 | 1.43 | 1.43 | -0.1 (-6.54%) | 11,358,000 |
17 Jul 2019 | HKD | 1.38 | 1.58 | 1.38 | 1.53 | 1.53 | +0.1 (+6.99%) | 6,070,000 |
16 Jul 2019 | HKD | 1.66 | 1.66 | 1.41 | 1.43 | 1.43 | -0.23 (-13.86%) | 14,894,000 |
15 Jul 2019 | HKD | 1.72 | 1.93 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 12,882,000 |
12 Jul 2019 | HKD | 1.82 | 2.23 | 1.63 | 1.72 | 1.72 | 0.0 (0.0%) | 79,361,000 |