0.55
+0(+0.00%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.54 | 164,000 |
September 04, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.52 | 820,000 |
September 03, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 1.14M |
September 02, 2025 | 0.54 | 0.53 | 0.53 | 0.57 | 0.53 | 1.69M |
September 01, 2025 | 0.51 | 0.53 | 0.53 | 0.54 | 0.51 | 1.43M |
August 29, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.5 | 470,800 |
August 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.5 | 669,769 |
August 27, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.51 | 680,000 |
August 26, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 184,000 |
August 25, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.53 | 996,497 |
August 22, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.52 | 376,000 |
August 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 66,000 |
August 20, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 328,000 |
August 19, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.53 | 44,000 |
August 18, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.53 | 1.1M |
August 15, 2025 | 0.54 | 0.52 | 0.52 | 0.54 | 0.52 | 704,000 |
August 14, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.54 | 400,000 |
August 13, 2025 | 0.53 | 0.56 | 0.56 | 0.57 | 0.53 | 714,000 |
August 12, 2025 | 0.53 | 0.56 | 0.56 | 0.56 | 0.53 | 166,000 |
August 11, 2025 | 0.53 | 0.55 | 0.55 | 0.56 | 0.52 | 704,000 |
August 08, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.54 | 346,000 |
August 07, 2025 | 0.54 | 0.57 | 0.57 | 0.57 | 0.52 | 910,000 |
August 06, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.53 | 72,000 |
August 05, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.52 | 688,000 |
August 04, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 76,000 |
August 01, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.53 | 132,000 |
July 31, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 358,000 |
July 30, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.51 | 1.69M |
July 29, 2025 | 0.57 | 0.55 | 0.55 | 0.58 | 0.5 | 2.77M |
July 28, 2025 | 0.58 | 0.57 | 0.57 | 0.58 | 0.57 | 920,000 |
July 25, 2025 | 0.59 | 0.58 | 0.58 | 0.59 | 0.58 | 245,200 |
July 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 580,708 |
July 23, 2025 | 0.59 | 0.6 | 0.6 | 0.62 | 0.58 | 603,300 |
July 22, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.58 | 912,600 |
July 21, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.59 | 791,500 |
July 18, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.61 | 376,200 |
July 17, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.61 | 79,200 |
July 16, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.6 | 560,171 |
July 15, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.61 | 685,000 |
July 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 438,000 |
July 11, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.63 | 746,000 |
July 10, 2025 | 0.62 | 0.64 | 0.64 | 0.64 | 0.62 | 428,200 |
July 09, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.62 | 667,200 |
July 08, 2025 | 0.63 | 0.64 | 0.64 | 0.64 | 0.62 | 912,000 |
July 07, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 354,000 |
July 04, 2025 | 0.65 | 0.65 | 0.65 | 0.67 | 0.65 | 419,200 |
July 03, 2025 | 0.65 | 0.65 | 0.65 | 0.7 | 0.64 | 5M |
July 02, 2025 | 0.63 | 0.65 | 0.65 | 0.68 | 0.63 | 2.51M |
June 30, 2025 | 0.63 | 0.62 | 0.62 | 0.64 | 0.6 | 867,000 |
June 27, 2025 | 0.66 | 0.63 | 0.63 | 0.66 | 0.61 | 698,000 |
June 26, 2025 | 0.61 | 0.64 | 0.64 | 0.65 | 0.59 | 1.22M |
June 25, 2025 | 0.58 | 0.61 | 0.61 | 0.61 | 0.57 | 893,000 |
June 24, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 670,000 |
June 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 1.38M |
June 20, 2025 | 0.63 | 0.58 | 0.58 | 0.64 | 0.58 | 2.41M |
June 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 428,000 |
June 18, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.62 | 248,400 |
June 17, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.64 | 368,000 |
June 16, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.64 | 222,000 |
June 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 877,200 |