0.25
-0.01(-3.85%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.26 | 0.25 | 0.25 | 0.28 | 0.25 | 2.29M |
September 25, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 1.93M |
September 24, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 860,000 |
September 23, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 2.18M |
September 22, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.28 | 860,000 |
September 19, 2025 | 0.29 | 0.28 | 0.28 | 0.32 | 0.28 | 2.04M |
September 18, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.27 | 1.14M |
September 17, 2025 | 0.28 | 0.28 | 0.28 | 0.33 | 0.27 | 2.48M |
September 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.92M |
September 15, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 4.85M |
September 12, 2025 | 0.4 | 0.3 | 0.3 | 0.54 | 0.28 | 31.67M |
September 11, 2025 | 0.29 | 0.35 | 0.35 | 0.38 | 0.25 | 9.65M |
September 10, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.25 | 3.22M |
September 09, 2025 | 0.35 | 0.31 | 0.31 | 0.36 | 0.29 | 5.41M |
September 08, 2025 | 0.44 | 0.38 | 0.38 | 0.44 | 0.35 | 9.41M |
September 05, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.41 | 7.92M |
September 04, 2025 | 0.51 | 0.47 | 0.47 | 0.52 | 0.46 | 317,760 |
September 03, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.34 | 39.83M |
September 02, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.5 | 310,000 |
September 01, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.53 | 170,000 |
August 29, 2025 | 0.55 | 0.55 | 0.55 | 0.59 | 0.52 | 350,000 |
August 28, 2025 | 0.61 | 0.55 | 0.55 | 0.66 | 0.52 | 1.49M |
August 27, 2025 | 0.72 | 0.61 | 0.61 | 0.83 | 0.52 | 37.98M |
August 26, 2025 | 0.7 | 0.71 | 0.71 | 0.73 | 0.7 | 130,000 |
August 25, 2025 | 0.7 | 0.71 | 0.71 | 0.76 | 0.64 | 4.33M |
August 22, 2025 | 0.67 | 0.7 | 0.7 | 0.74 | 0.67 | 660,000 |
August 21, 2025 | 0.71 | 0.67 | 0.67 | 0.78 | 0.59 | 1.78M |
August 20, 2025 | 0.72 | 0.7 | 0.7 | 0.76 | 0.65 | 1.38M |
August 19, 2025 | 0.82 | 0.73 | 0.73 | 0.89 | 0.72 | 1.64M |
August 18, 2025 | 0.47 | 0.85 | 0.85 | 1 | 0.47 | 10.27M |
August 15, 2025 | 0.47 | 0.48 | 0.48 | 0.62 | 0.42 | 7.84M |
August 14, 2025 | 0.75 | 0.5 | 0.5 | 0.75 | 0.48 | 7.43M |
August 13, 2025 | 0.24 | 0.75 | 0.75 | 1.01 | 0.24 | 10.7M |
August 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
August 11, 2025 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 120,000 |
August 08, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
August 07, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
August 06, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 400 |
August 05, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
August 04, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
August 01, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
July 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
July 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4,960 |
July 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
July 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10,000 |
July 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
July 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
July 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10,640 |
July 22, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 |
July 21, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 |
July 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
July 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
July 16, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.16 | 70,000 |
July 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10,000 |
July 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1,440 |
July 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0 |
July 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0 |
July 09, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0 |
July 08, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0 |
July 07, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0 |