Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.34 | 1.38 | 1.15 | 1.23 | 1.23 | -0.11 (-8.21%) | 6,492,000 |
16 Aug 2019 | HKD | 1.15 | 1.4 | 1.14 | 1.34 | 1.34 | +0.19 (+16.52%) | 11,604,000 |
15 Aug 2019 | HKD | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 924,000 |
14 Aug 2019 | HKD | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 2,170,000 |
13 Aug 2019 | HKD | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 2,167,400 |
12 Aug 2019 | HKD | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 734,000 |
9 Aug 2019 | HKD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 236,000 |
8 Aug 2019 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 2,528,000 |
7 Aug 2019 | HKD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 956,000 |
6 Aug 2019 | HKD | 1.27 | 1.3 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,472,000 |
5 Aug 2019 | HKD | 1.3 | 1.32 | 1.23 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,086,000 |
2 Aug 2019 | HKD | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 2,838,000 |
1 Aug 2019 | HKD | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 2,548,000 |
31 Jul 2019 | HKD | 1.38 | 1.39 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,754,000 |
30 Jul 2019 | HKD | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 4,192,000 |
29 Jul 2019 | HKD | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 5,102,000 |
26 Jul 2019 | HKD | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 5,028,000 |
25 Jul 2019 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 4,886,000 |
24 Jul 2019 | HKD | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,740,000 |
23 Jul 2019 | HKD | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 4,078,000 |
22 Jul 2019 | HKD | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 3,656,000 |
19 Jul 2019 | HKD | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 10,696,000 |
18 Jul 2019 | HKD | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 12,528,000 |
17 Jul 2019 | HKD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 6,972,000 |
16 Jul 2019 | HKD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 5,886,000 |
15 Jul 2019 | HKD | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 5,424,000 |
12 Jul 2019 | HKD | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 17,154,000 |
11 Jul 2019 | HKD | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 9,102,000 |
10 Jul 2019 | HKD | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 5,982,000 |
9 Jul 2019 | HKD | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 4,796,000 |