Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 515,000 |
27 Sep 2019 | HKD | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,103,000 |
26 Sep 2019 | HKD | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 868,000 |
25 Sep 2019 | HKD | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 29,000 |
24 Sep 2019 | HKD | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 78,000 |
23 Sep 2019 | HKD | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 452,000 |
20 Sep 2019 | HKD | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 152,000 |
19 Sep 2019 | HKD | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 78,000 |
18 Sep 2019 | HKD | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,645,000 |
17 Sep 2019 | HKD | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 3,715,000 |
16 Sep 2019 | HKD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 223,000 |
13 Sep 2019 | HKD | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 256,000 |
12 Sep 2019 | HKD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 1,035,000 |
11 Sep 2019 | HKD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 462,000 |
10 Sep 2019 | HKD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 588,000 |
9 Sep 2019 | HKD | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 514,000 |
6 Sep 2019 | HKD | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 764,000 |
5 Sep 2019 | HKD | 1.37 | 1.48 | 1.37 | 1.44 | 1.44 | +0.1 (+7.46%) | 2,360,400 |
4 Sep 2019 | HKD | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,261,000 |
3 Sep 2019 | HKD | 1.3 | 1.35 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 1,267,000 |
2 Sep 2019 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 934,000 |
30 Aug 2019 | HKD | 1.34 | 1.35 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 298,000 |
29 Aug 2019 | HKD | 1.26 | 1.36 | 1.24 | 1.36 | 1.36 | +0.12 (+9.68%) | 4,323,000 |
28 Aug 2019 | HKD | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,092,000 |
27 Aug 2019 | HKD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,620,000 |
26 Aug 2019 | HKD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 832,000 |
23 Aug 2019 | HKD | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 823,000 |
22 Aug 2019 | HKD | 1.3 | 1.31 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 1,096,000 |
21 Aug 2019 | HKD | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | +0.03 (+2.34%) | 235,000 |
20 Aug 2019 | HKD | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 851,000 |