0.41
-0.015(-3.53%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.41 | 602,000 |
September 04, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.42 | 462,000 |
September 03, 2025 | 0.48 | 0.43 | 0.43 | 0.48 | 0.43 | 2.94M |
September 02, 2025 | 0.42 | 0.48 | 0.48 | 0.48 | 0.41 | 6.09M |
September 01, 2025 | 0.5 | 0.41 | 0.41 | 0.5 | 0.4 | 9.06M |
August 29, 2025 | 0.57 | 0.5 | 0.5 | 0.57 | 0.47 | 10.54M |
August 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 532,000 |
August 27, 2025 | 0.59 | 0.56 | 0.56 | 0.59 | 0.56 | 1.38M |
August 26, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.58 | 1.76M |
August 25, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.6 | 728,000 |
August 22, 2025 | 0.6 | 0.61 | 0.61 | 0.64 | 0.6 | 1.39M |
August 21, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.61 | 914,000 |
August 20, 2025 | 0.62 | 0.62 | 0.62 | 0.64 | 0.62 | 964,000 |
August 19, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.62 | 695,660 |
August 18, 2025 | 0.67 | 0.64 | 0.64 | 0.67 | 0.62 | 1.02M |
August 15, 2025 | 0.65 | 0.66 | 0.66 | 0.7 | 0.63 | 2.13M |
August 14, 2025 | 0.62 | 0.66 | 0.66 | 0.66 | 0.61 | 876,000 |
August 13, 2025 | 0.62 | 0.63 | 0.63 | 0.64 | 0.62 | 266,000 |
August 12, 2025 | 0.63 | 0.62 | 0.62 | 0.66 | 0.62 | 1.31M |
August 11, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.62 | 426,000 |
August 08, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.63 | 428,000 |
August 07, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.63 | 366,100 |
August 06, 2025 | 0.64 | 0.64 | 0.64 | 0.67 | 0.63 | 958,000 |
August 05, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.63 | 284,000 |
August 04, 2025 | 0.67 | 0.65 | 0.65 | 0.67 | 0.63 | 498,000 |
August 01, 2025 | 0.63 | 0.64 | 0.64 | 0.67 | 0.63 | 1.08M |
July 31, 2025 | 0.64 | 0.63 | 0.63 | 0.66 | 0.63 | 882,000 |
July 30, 2025 | 0.66 | 0.64 | 0.64 | 0.66 | 0.63 | 1.4M |
July 29, 2025 | 0.66 | 0.65 | 0.65 | 0.66 | 0.64 | 1.17M |
July 28, 2025 | 0.65 | 0.66 | 0.66 | 0.67 | 0.64 | 976,000 |
July 25, 2025 | 0.67 | 0.66 | 0.66 | 0.67 | 0.64 | 1.37M |
July 24, 2025 | 0.68 | 0.65 | 0.65 | 0.7 | 0.65 | 2.7M |
July 23, 2025 | 0.7 | 0.68 | 0.68 | 0.74 | 0.68 | 2.3M |
July 22, 2025 | 0.71 | 0.7 | 0.7 | 0.76 | 0.7 | 2.11M |
July 21, 2025 | 0.72 | 0.74 | 0.74 | 0.76 | 0.7 | 2.88M |
July 18, 2025 | 0.71 | 0.72 | 0.72 | 0.73 | 0.67 | 2.46M |
July 17, 2025 | 0.64 | 0.71 | 0.71 | 0.71 | 0.64 | 3.14M |
July 16, 2025 | 0.64 | 0.65 | 0.65 | 0.67 | 0.64 | 1.68M |
July 15, 2025 | 0.7 | 0.66 | 0.66 | 0.7 | 0.61 | 18.78M |
July 14, 2025 | 0.98 | 0.76 | 0.76 | 1.04 | 0.76 | 41.39M |
July 11, 2025 | 0.92 | 0.93 | 0.93 | 1.05 | 0.89 | 6.68M |
July 10, 2025 | 0.95 | 0.92 | 0.92 | 0.98 | 0.84 | 7.64M |
July 09, 2025 | 0.72 | 0.95 | 0.95 | 1.01 | 0.72 | 12.6M |
July 08, 2025 | 0.73 | 0.72 | 0.72 | 0.73 | 0.66 | 14.22M |
July 07, 2025 | 0.68 | 0.68 | 0.68 | 0.72 | 0.68 | 642,000 |
July 04, 2025 | 0.72 | 0.72 | 0.72 | 0.74 | 0.66 | 1.11M |
July 03, 2025 | 0.74 | 0.72 | 0.72 | 0.77 | 0.72 | 918,000 |
July 02, 2025 | 0.73 | 0.74 | 0.74 | 0.8 | 0.73 | 797,000 |
June 30, 2025 | 0.78 | 0.72 | 0.72 | 0.78 | 0.72 | 986,300 |
June 27, 2025 | 0.8 | 0.78 | 0.78 | 0.84 | 0.75 | 766,500 |
June 26, 2025 | 0.77 | 0.8 | 0.8 | 0.83 | 0.73 | 9.1M |
June 25, 2025 | 0.76 | 0.75 | 0.75 | 0.78 | 0.75 | 676,620 |
June 24, 2025 | 0.82 | 0.76 | 0.76 | 0.82 | 0.75 | 2.55M |
June 23, 2025 | 0.76 | 0.78 | 0.78 | 0.83 | 0.76 | 552,000 |
June 20, 2025 | 0.79 | 0.76 | 0.76 | 0.79 | 0.75 | 502,000 |
June 19, 2025 | 0.85 | 0.78 | 0.78 | 0.85 | 0.74 | 1.64M |
June 18, 2025 | 0.85 | 0.87 | 0.87 | 0.92 | 0.85 | 612,000 |
June 17, 2025 | 0.87 | 0.85 | 0.85 | 0.9 | 0.85 | 694,000 |
June 16, 2025 | 0.82 | 0.88 | 0.88 | 0.96 | 0.82 | 1.42M |
June 13, 2025 | 0.85 | 0.87 | 0.87 | 0.94 | 0.83 | 1.55M |