0.47
+0.01(+2.17%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.46 | 506,000 |
October 02, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 224,000 |
September 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 244,000 |
September 29, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 74,000 |
September 26, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 176,000 |
September 25, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.44 | 138,000 |
September 24, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 10,000 |
September 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12,000 |
September 22, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 68,000 |
September 19, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 76,000 |
September 18, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.44 | 132,000 |
September 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 100,000 |
September 16, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 182,000 |
September 15, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.45 | 120,000 |
September 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 24,000 |
September 11, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 240,000 |
September 10, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 170,000 |
September 09, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 38,000 |
September 08, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 2,000 |
September 05, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.45 | 318,000 |
September 04, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 224,000 |
September 03, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 36,000 |
September 02, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 196,000 |
September 01, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 350,000 |
August 29, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 1.18M |
August 28, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.46 | 122,000 |
August 27, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.46 | 6,600 |
August 26, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.46 | 278,000 |
August 25, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.46 | 64,000 |
August 22, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 172,000 |
August 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 164,000 |
August 20, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.46 | 400,000 |
August 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 802,000 |
August 18, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.46 | 110,000 |
August 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6,000 |
August 14, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.46 | 826,000 |
August 13, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 148,000 |
August 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 398,000 |
August 11, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 700,000 |
August 08, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 498,000 |
August 07, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 242,000 |
August 06, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 30,000 |
August 05, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 250,000 |
August 04, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 86,000 |
August 01, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.48 | 758,000 |
July 31, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.48 | 230,000 |
July 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 466,000 |
July 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 46,000 |
July 28, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 148,000 |
July 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 122,000 |
July 24, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 252,000 |
July 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 132,000 |
July 22, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.47 | 214,000 |
July 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 146,000 |
July 18, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 404,000 |
July 17, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 294,000 |
July 16, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.48 | 412,000 |
July 15, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.48 | 248,552 |
July 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 122,000 |
July 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 28,000 |