Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | HKD | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 80,000 |
12 Aug 2019 | HKD | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 28,000 |
9 Aug 2019 | HKD | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 36,000 |
8 Aug 2019 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 132,000 |
7 Aug 2019 | HKD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 88,000 |
6 Aug 2019 | HKD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 124,000 |
5 Aug 2019 | HKD | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 100,000 |
2 Aug 2019 | HKD | 1.1 | 1.18 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 296,000 |
1 Aug 2019 | HKD | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 224,000 |
31 Jul 2019 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 120,000 |
30 Jul 2019 | HKD | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 200,000 |
29 Jul 2019 | HKD | 1.1 | 1.1 | 1.04 | 1.09 | 1.09 | -0.01 (-0.91%) | 80,000 |
26 Jul 2019 | HKD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 280,000 |
25 Jul 2019 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
24 Jul 2019 | HKD | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 48,000 |
23 Jul 2019 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 24,000 |
22 Jul 2019 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,000 |
19 Jul 2019 | HKD | 1.17 | 1.17 | 1.07 | 1.1 | 1.1 | -0.06 (-5.17%) | 364,000 |
18 Jul 2019 | HKD | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | +0.07 (+6.42%) | 344,000 |
17 Jul 2019 | HKD | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 576,000 |
16 Jul 2019 | HKD | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 268,000 |
15 Jul 2019 | HKD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 624,000 |
12 Jul 2019 | HKD | 1.16 | 1.16 | 1.05 | 1.09 | 1.09 | -0.08 (-6.84%) | 600,000 |
11 Jul 2019 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 336,000 |
10 Jul 2019 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 288,000 |
9 Jul 2019 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 236,000 |
8 Jul 2019 | HKD | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 824,000 |
5 Jul 2019 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 28,000 |
4 Jul 2019 | HKD | 1.19 | 1.24 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,380,000 |
3 Jul 2019 | HKD | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 484,000 |