Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 8,018,420 |
16 Jul 2019 | HKD | 1.08 | 1.22 | 1.07 | 1.2 | 1.2 | +0.11 (+10.09%) | 29,988,000 |
15 Jul 2019 | HKD | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,022,000 |
12 Jul 2019 | HKD | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,616,000 |
11 Jul 2019 | HKD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 4,196,000 |
10 Jul 2019 | HKD | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 4,084,000 |
9 Jul 2019 | HKD | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,556,000 |
8 Jul 2019 | HKD | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -0.1 (-8.20%) | 1,276,000 |
5 Jul 2019 | HKD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,900,000 |
4 Jul 2019 | HKD | 1.22 | 1.24 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,070,000 |
3 Jul 2019 | HKD | 1.19 | 1.24 | 1.15 | 1.23 | 1.23 | +0.04 (+3.36%) | 3,502,000 |
2 Jul 2019 | HKD | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,752,000 |
1 Jul 2019 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 684,000 |
27 Jun 2019 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,054,000 |
26 Jun 2019 | HKD | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 294,000 |
25 Jun 2019 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 1,108,000 |
24 Jun 2019 | HKD | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 2,354,000 |
21 Jun 2019 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,212,000 |
20 Jun 2019 | HKD | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | +0.04 (+3.57%) | 4,258,000 |
19 Jun 2019 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,750,000 |
18 Jun 2019 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 632,000 |
17 Jun 2019 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 1,636,000 |
14 Jun 2019 | HKD | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 782,000 |
13 Jun 2019 | HKD | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | +0.04 (+3.64%) | 4,946,100 |
12 Jun 2019 | HKD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,214,000 |
11 Jun 2019 | HKD | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 962,000 |
10 Jun 2019 | HKD | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,286,000 |
7 Jun 2019 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,432,000 |