0.44
+0.005(+1.15%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.43 | 247,000 |
August 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 210,300 |
August 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 195,000 |
August 13, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.42 | 285,000 |
August 12, 2025 | 0.43 | 0.42 | 0.42 | 0.44 | 0.42 | 445,000 |
August 11, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.41 | 175,005 |
August 08, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.41 | 680,000 |
August 07, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.4 | 205,037 |
August 06, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 215,000 |
August 05, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 30,000 |
August 04, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 155,500 |
August 01, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 150,000 |
July 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 170,000 |
July 30, 2025 | 0.44 | 0.41 | 0.41 | 0.44 | 0.4 | 6.33M |
July 29, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.44 | 1.38M |
July 28, 2025 | 0.46 | 0.47 | 0.47 | 0.48 | 0.44 | 4.15M |
July 25, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.44 | 1.56M |
July 24, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.43 | 2.02M |
July 23, 2025 | 0.4 | 0.44 | 0.44 | 0.44 | 0.4 | 1.15M |
July 22, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 510,000 |
July 21, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 950,000 |
July 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.08M |
July 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 245,100 |
July 16, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.38 | 370,000 |
July 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 40,000 |
July 14, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.38 | 85,045 |
July 11, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.37 | 56,000 |
July 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 435,100 |
July 09, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.37 | 141,000 |
July 08, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.36 | 65,000 |
July 07, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.36 | 532,500 |
July 04, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 80,000 |
July 03, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0 |
July 02, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.02M |
June 30, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.38 | 345,000 |
June 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 645,000 |
June 26, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.37 | 40,000 |
June 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.09M |
June 24, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.37 | 167,000 |
June 23, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.38 | 25,038 |
June 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 155,000 |
June 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0 |
June 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5,000 |
June 17, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.37 | 845,000 |
June 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 105,000 |
June 13, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 230,075 |
June 12, 2025 | 0.39 | 0.38 | 0.38 | 0.4 | 0.38 | 136,900 |
June 11, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 282,233 |
June 10, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.39 | 675,100 |
June 09, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.39 | 180,000 |
June 06, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.35 | 1.75M |
June 05, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.38 | 920,000 |
June 04, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 260,000 |
June 03, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 130,000 |
June 02, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 364,500 |
May 30, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 443,425 |
May 29, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.39 | 150,000 |
May 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 21,000 |
May 27, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.38 | 297,000 |
May 26, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |