Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 1.77 | 1.86 | 1.74 | 1.86 | 1.86 | +0.11 (+6.29%) | 1,420,000 |
15 Aug 2019 | HKD | 1.76 | 1.77 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,018,000 |
14 Aug 2019 | HKD | 1.73 | 1.78 | 1.68 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,540,000 |
13 Aug 2019 | HKD | 1.73 | 1.8 | 1.68 | 1.76 | 1.76 | -0.02 (-1.12%) | 2,042,000 |
12 Aug 2019 | HKD | 1.75 | 1.83 | 1.71 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,220,000 |
9 Aug 2019 | HKD | 1.66 | 1.81 | 1.64 | 1.79 | 1.79 | +0.12 (+7.19%) | 1,360,000 |
8 Aug 2019 | HKD | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 106,000 |
7 Aug 2019 | HKD | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 32,000 |
6 Aug 2019 | HKD | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | 0.0 (0.0%) | 2,420,000 |
5 Aug 2019 | HKD | 1.48 | 1.67 | 1.37 | 1.67 | 1.67 | +0.15 (+9.87%) | 2,560,000 |
2 Aug 2019 | HKD | 1.58 | 1.59 | 1.51 | 1.52 | 1.52 | -0.07 (-4.40%) | 1,138,000 |
1 Aug 2019 | HKD | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 3,462,000 |
31 Jul 2019 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 18,000 |
30 Jul 2019 | HKD | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 2,238,000 |
29 Jul 2019 | HKD | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 5,836,000 |
26 Jul 2019 | HKD | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 5,722,000 |
25 Jul 2019 | HKD | 1.55 | 1.57 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 10,236,000 |
24 Jul 2019 | HKD | 1.57 | 1.59 | 1.52 | 1.55 | 1.55 | -0.02 (-1.27%) | 7,038,000 |
23 Jul 2019 | HKD | 1.59 | 1.62 | 1.54 | 1.57 | 1.57 | -0.08 (-4.85%) | 7,896,000 |
22 Jul 2019 | HKD | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | +0.02 (+1.23%) | 4,002,000 |
19 Jul 2019 | HKD | 1.66 | 1.67 | 1.58 | 1.63 | 1.63 | -0.05 (-2.98%) | 8,512,000 |
18 Jul 2019 | HKD | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 7,278,000 |
17 Jul 2019 | HKD | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,886,000 |
16 Jul 2019 | HKD | 1.61 | 1.66 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 1,404,000 |
15 Jul 2019 | HKD | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,034,000 |
12 Jul 2019 | HKD | 1.6 | 1.65 | 1.58 | 1.64 | 1.64 | +0.04 (+2.50%) | 4,272,000 |
11 Jul 2019 | HKD | 1.57 | 1.6 | 1.52 | 1.6 | 1.6 | +0.04 (+2.56%) | 7,430,000 |
10 Jul 2019 | HKD | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 8,884,000 |
9 Jul 2019 | HKD | 1.5 | 1.53 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 9,746,000 |
8 Jul 2019 | HKD | 1.49 | 1.56 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 5,296,000 |