Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 1.22 | 1.22 | 1.05 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,610,000 |
5 Jul 2019 | HKD | 1.21 | 1.22 | 1.15 | 1.22 | 1.22 | +0.02 (+1.67%) | 580,000 |
4 Jul 2019 | HKD | 1.22 | 1.22 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 710,000 |
3 Jul 2019 | HKD | 1.14 | 1.2 | 1.11 | 1.2 | 1.2 | +0.06 (+5.26%) | 1,640,000 |
2 Jul 2019 | HKD | 1.1 | 1.19 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 1,350,000 |
1 Jul 2019 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.1 | 1.11 | 1.02 | 1.1 | 1.1 | 0.0 (0.0%) | 790,000 |
27 Jun 2019 | HKD | 1.1 | 1.11 | 0.74 | 1.1 | 1.1 | +0.02 (+1.85%) | 5,210,000 |
26 Jun 2019 | HKD | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -0.08 (-6.90%) | 2,715,000 |
25 Jun 2019 | HKD | 1.16 | 1.2 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,310,000 |
24 Jun 2019 | HKD | 1.32 | 1.32 | 1.13 | 1.15 | 1.15 | -0.14 (-10.85%) | 3,310,000 |
21 Jun 2019 | HKD | 1.28 | 1.29 | 1.2 | 1.29 | 1.29 | +0.04 (+3.20%) | 1,980,000 |
20 Jun 2019 | HKD | 1.22 | 1.25 | 1.17 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,685,000 |
19 Jun 2019 | HKD | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 930,000 |
18 Jun 2019 | HKD | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,310,000 |
17 Jun 2019 | HKD | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,325,000 |
14 Jun 2019 | HKD | 1.26 | 1.29 | 1.22 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,350,000 |
13 Jun 2019 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,230,000 |
12 Jun 2019 | HKD | 1.31 | 1.33 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 870,000 |
11 Jun 2019 | HKD | 1.33 | 1.36 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 500,000 |
10 Jun 2019 | HKD | 1.37 | 1.42 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 965,000 |
7 Jun 2019 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 215,000 |
5 Jun 2019 | HKD | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 135,000 |
4 Jun 2019 | HKD | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 320,000 |
3 Jun 2019 | HKD | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,025,000 |
31 May 2019 | HKD | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 500,000 |
30 May 2019 | HKD | 1.32 | 1.34 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 625,000 |
29 May 2019 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 355,000 |
28 May 2019 | HKD | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 485,000 |