Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 488,000 |
30 Aug 2019 | HKD | 0.7 | 0.73 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 1,604,000 |
29 Aug 2019 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 5,630,000 |
28 Aug 2019 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 1,108,000 |
27 Aug 2019 | HKD | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 586,000 |
26 Aug 2019 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | -0.03 (-3.95%) | 724,000 |
23 Aug 2019 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 602,000 |
22 Aug 2019 | HKD | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 1,508,000 |
21 Aug 2019 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,448,000 |
20 Aug 2019 | HKD | 0.72 | 0.81 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 9,166,000 |
19 Aug 2019 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 2,006,000 |
16 Aug 2019 | HKD | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 714,000 |
15 Aug 2019 | HKD | 0.72 | 0.74 | 0.66 | 0.72 | 0.72 | -0.01 (-1.37%) | 3,658,000 |
14 Aug 2019 | HKD | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -0.07 (-8.75%) | 7,608,000 |
13 Aug 2019 | HKD | 0.8 | 0.82 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,158,000 |
12 Aug 2019 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 266,000 |
9 Aug 2019 | HKD | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,242,000 |
8 Aug 2019 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,112,000 |
7 Aug 2019 | HKD | 0.83 | 0.84 | 0.78 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,776,000 |
6 Aug 2019 | HKD | 0.83 | 0.84 | 0.78 | 0.83 | 0.83 | -0.02 (-2.35%) | 2,444,000 |
5 Aug 2019 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,622,000 |
2 Aug 2019 | HKD | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 2,060,000 |
1 Aug 2019 | HKD | 0.92 | 0.93 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 2,202,000 |
31 Jul 2019 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 1,294,000 |
30 Jul 2019 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 614,000 |
29 Jul 2019 | HKD | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 1,152,000 |
26 Jul 2019 | HKD | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,538,000 |
25 Jul 2019 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,744,000 |
24 Jul 2019 | HKD | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 2,184,000 |
23 Jul 2019 | HKD | 1.01 | 1.01 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 990,000 |