Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2019 | HKD | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | +0.02 (+2.33%) | 561,000 |
9 Sep 2019 | HKD | 0.85 | 0.86 | 0.81 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,296,000 |
6 Sep 2019 | HKD | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | +0.01 (+1.16%) | 777,000 |
5 Sep 2019 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 330,000 |
4 Sep 2019 | HKD | 0.88 | 0.89 | 0.77 | 0.88 | 0.88 | -0.02 (-2.22%) | 9,333,000 |
3 Sep 2019 | HKD | 0.82 | 0.9 | 0.8 | 0.9 | 0.9 | +0.06 (+7.14%) | 9,504,000 |
2 Sep 2019 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 1,099,751 |
30 Aug 2019 | HKD | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 3,003,000 |
29 Aug 2019 | HKD | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 4,473,000 |
28 Aug 2019 | HKD | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 374,000 |
27 Aug 2019 | HKD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 5,103,000 |
26 Aug 2019 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 2,790,000 |
23 Aug 2019 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 9,774,000 |
22 Aug 2019 | HKD | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,649,000 |
21 Aug 2019 | HKD | 0.89 | 0.89 | 0.82 | 0.88 | 0.88 | 0.0 (0.0%) | 2,499,000 |
20 Aug 2019 | HKD | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,145,000 |
19 Aug 2019 | HKD | 0.86 | 0.9 | 0.84 | 0.9 | 0.9 | +0.05 (+5.88%) | 4,491,000 |
16 Aug 2019 | HKD | 0.83 | 0.89 | 0.8 | 0.85 | 0.85 | -0.02 (-2.30%) | 6,918,000 |
15 Aug 2019 | HKD | 0.87 | 0.87 | 0.75 | 0.87 | 0.87 | 0.0 (0.0%) | 5,402,000 |
14 Aug 2019 | HKD | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 480,000 |
13 Aug 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 498,000 |
12 Aug 2019 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.91 | 0.91 | 0.84 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,494,000 |
8 Aug 2019 | HKD | 0.91 | 0.92 | 0.86 | 0.91 | 0.91 | +0.03 (+3.41%) | 2,967,000 |
7 Aug 2019 | HKD | 0.9 | 0.9 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 72,000 |
6 Aug 2019 | HKD | 0.92 | 0.92 | 0.81 | 0.9 | 0.9 | +0.04 (+4.65%) | 3,852,000 |
5 Aug 2019 | HKD | 0.96 | 0.96 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,818,000 |
2 Aug 2019 | HKD | 0.84 | 0.88 | 0.81 | 0.88 | 0.88 | +0.01 (+1.15%) | 7,683,000 |
1 Aug 2019 | HKD | 0.88 | 0.88 | 0.8 | 0.87 | 0.87 | -0.02 (-2.25%) | 6,516,000 |
31 Jul 2019 | HKD | 0.88 | 0.9 | 0.82 | 0.89 | 0.89 | +0.01 (+1.14%) | 4,377,000 |