Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | HKD | 0.9 | 0.92 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 378,000 |
29 Jul 2019 | HKD | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 717,000 |
26 Jul 2019 | HKD | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 4,620,200 |
25 Jul 2019 | HKD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 5,967,000 |
24 Jul 2019 | HKD | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 858,000 |
23 Jul 2019 | HKD | 0.89 | 0.93 | 0.85 | 0.92 | 0.92 | +0.02 (+2.22%) | 8,835,000 |
22 Jul 2019 | HKD | 0.91 | 0.95 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 519,000 |
19 Jul 2019 | HKD | 0.9 | 0.92 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 987,000 |
18 Jul 2019 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 4,251,000 |
17 Jul 2019 | HKD | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 2,013,000 |
16 Jul 2019 | HKD | 0.9 | 0.96 | 0.89 | 0.95 | 0.95 | +0.04 (+4.40%) | 13,056,000 |
15 Jul 2019 | HKD | 0.91 | 0.97 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 5,280,000 |
12 Jul 2019 | HKD | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | -0.04 (-4.21%) | 1,272,000 |
11 Jul 2019 | HKD | 0.98 | 1 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 1,869,000 |
10 Jul 2019 | HKD | 0.85 | 1 | 0.77 | 1 | 1 | +0.18 (+21.95%) | 7,497,000 |
9 Jul 2019 | HKD | 0.86 | 0.89 | 0.8 | 0.82 | 0.82 | -0.09 (-9.89%) | 654,000 |
8 Jul 2019 | HKD | 0.89 | 0.91 | 0.85 | 0.91 | 0.91 | -0.01 (-1.09%) | 522,000 |
5 Jul 2019 | HKD | 0.89 | 0.93 | 0.85 | 0.92 | 0.92 | -0.04 (-4.17%) | 6,516,000 |
4 Jul 2019 | HKD | 0.98 | 0.98 | 0.87 | 0.96 | 0.96 | +0.05 (+5.49%) | 1,812,000 |
3 Jul 2019 | HKD | 0.9 | 0.99 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 3,273,000 |
2 Jul 2019 | HKD | 0.9 | 0.9 | 0.78 | 0.89 | 0.89 | +0.02 (+2.30%) | 2,814,000 |
1 Jul 2019 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.8 | 0.89 | 0.76 | 0.87 | 0.87 | +0.05 (+6.10%) | 2,769,000 |
27 Jun 2019 | HKD | 0.78 | 0.83 | 0.7 | 0.82 | 0.82 | +0.04 (+5.13%) | 6,063,000 |
26 Jun 2019 | HKD | 0.55 | 0.85 | 0.55 | 0.78 | 0.78 | +0.43 (+122.86%) | 22,365,000 |
25 Jun 2019 | HKD | 1.04 | 1.04 | 0.32 | 0.35 | 0.35 | -0.69 (-66.35%) | 11,682,000 |
24 Jun 2019 | HKD | 1.05 | 1.07 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 3,954,000 |
21 Jun 2019 | HKD | 1.06 | 1.08 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,247,600 |
20 Jun 2019 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,044,000 |
19 Jun 2019 | HKD | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -0.07 (-6.25%) | 2,682,000 |