Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 214,000 |
16 Aug 2019 | HKD | 1.28 | 1.34 | 1.25 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,908,000 |
15 Aug 2019 | HKD | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | +0.01 (+0.76%) | 655,000 |
14 Aug 2019 | HKD | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 294,000 |
13 Aug 2019 | HKD | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 311,000 |
12 Aug 2019 | HKD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 289,000 |
9 Aug 2019 | HKD | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 342,000 |
8 Aug 2019 | HKD | 1.39 | 1.39 | 1.27 | 1.33 | 1.33 | -0.08 (-5.67%) | 6,110,280 |
7 Aug 2019 | HKD | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 847,000 |
6 Aug 2019 | HKD | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,594,000 |
5 Aug 2019 | HKD | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,138,000 |
2 Aug 2019 | HKD | 1.45 | 1.46 | 1.38 | 1.42 | 1.42 | -0.07 (-4.70%) | 1,835,000 |
1 Aug 2019 | HKD | 1.47 | 1.54 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 5,138,000 |
31 Jul 2019 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 813,000 |
30 Jul 2019 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 478,000 |
29 Jul 2019 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 927,000 |
26 Jul 2019 | HKD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 433,000 |
25 Jul 2019 | HKD | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 965,000 |
24 Jul 2019 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 478,000 |
23 Jul 2019 | HKD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | +0.02 (+1.32%) | 713,000 |
22 Jul 2019 | HKD | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 449,000 |
19 Jul 2019 | HKD | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,582,000 |
18 Jul 2019 | HKD | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 919,000 |
17 Jul 2019 | HKD | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 352,000 |
16 Jul 2019 | HKD | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 492,000 |
15 Jul 2019 | HKD | 1.55 | 1.56 | 1.49 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,493,000 |
12 Jul 2019 | HKD | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,287,000 |
11 Jul 2019 | HKD | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,248,000 |
10 Jul 2019 | HKD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,594,000 |
9 Jul 2019 | HKD | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 246,000 |