Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.89 | 0.99 | 0.89 | 0.99 | 0.99 | +0.09 (+10%) | 1,795,000 |
16 Aug 2019 | HKD | 0.9 | 0.91 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 1,125,000 |
15 Aug 2019 | HKD | 0.92 | 0.93 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,015,000 |
14 Aug 2019 | HKD | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 775,000 |
13 Aug 2019 | HKD | 0.92 | 0.92 | 0.85 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,025,000 |
12 Aug 2019 | HKD | 0.93 | 0.95 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 3,295,000 |
9 Aug 2019 | HKD | 0.84 | 1.05 | 0.84 | 0.9 | 0.9 | +0.07 (+8.43%) | 4,310,000 |
8 Aug 2019 | HKD | 0.89 | 0.9 | 0.83 | 0.83 | 0.83 | -0.06 (-6.74%) | 1,205,000 |
7 Aug 2019 | HKD | 0.91 | 0.96 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 2,930,000 |
6 Aug 2019 | HKD | 0.9 | 0.93 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 815,000 |
5 Aug 2019 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 970,000 |
2 Aug 2019 | HKD | 0.92 | 0.95 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,165,000 |
1 Aug 2019 | HKD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 1,135,000 |
31 Jul 2019 | HKD | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 765,000 |
30 Jul 2019 | HKD | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -0.04 (-4.21%) | 1,660,000 |
29 Jul 2019 | HKD | 1 | 1 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 835,000 |
26 Jul 2019 | HKD | 0.96 | 1.05 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 2,790,000 |
25 Jul 2019 | HKD | 0.98 | 1 | 0.95 | 0.98 | 0.98 | -0.06 (-5.77%) | 2,620,000 |
24 Jul 2019 | HKD | 1.07 | 1.07 | 0.98 | 1.04 | 1.04 | 0.0 (0.0%) | 1,635,000 |
23 Jul 2019 | HKD | 1 | 1.05 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,075,000 |
22 Jul 2019 | HKD | 0.91 | 1.05 | 0.91 | 1.03 | 1.03 | +0.03 (+3%) | 650,000 |
19 Jul 2019 | HKD | 1.06 | 1.08 | 1 | 1 | 1 | -0.11 (-9.91%) | 2,845,000 |
18 Jul 2019 | HKD | 1.11 | 1.14 | 1.05 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,035,000 |
17 Jul 2019 | HKD | 1.07 | 1.14 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 420,000 |
16 Jul 2019 | HKD | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -0.03 (-2.73%) | 785,000 |
15 Jul 2019 | HKD | 1.12 | 1.12 | 1.06 | 1.1 | 1.1 | -0.05 (-4.35%) | 925,000 |
12 Jul 2019 | HKD | 1.19 | 1.19 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,345,000 |
11 Jul 2019 | HKD | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 670,000 |
10 Jul 2019 | HKD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 170,000 |
9 Jul 2019 | HKD | 1.22 | 1.24 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 2,075,000 |