1.19
-0.02(-1.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.17 | 1.19 | 1.19 | 1.21 | 1.17 | 780,000 |
| August 15, 2025 | 1.14 | 1.21 | 1.21 | 1.21 | 1.13 | 1.13M |
| August 14, 2025 | 1.22 | 1.17 | 1.17 | 1.23 | 1.14 | 3.16M |
| August 13, 2025 | 1.28 | 1.23 | 1.23 | 1.3 | 1.22 | 1.83M |
| August 12, 2025 | 1.25 | 1.26 | 1.26 | 1.28 | 1.24 | 240,000 |
| August 11, 2025 | 1.26 | 1.25 | 1.25 | 1.27 | 1.25 | 140,000 |
| August 08, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 20,000 |
| August 07, 2025 | 1.27 | 1.28 | 1.28 | 1.29 | 1.27 | 200,000 |
| August 06, 2025 | 1.26 | 1.26 | 1.26 | 1.27 | 1.26 | 220,000 |
| August 05, 2025 | 1.26 | 1.26 | 1.26 | 1.29 | 1.26 | 533,200 |
| August 04, 2025 | 1.26 | 1.27 | 1.27 | 1.27 | 1.26 | 30,000 |
| August 01, 2025 | 1.27 | 1.26 | 1.26 | 1.27 | 1.25 | 250,000 |
| July 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 390,000 |
| July 30, 2025 | 1.25 | 1.27 | 1.27 | 1.27 | 1.24 | 439,000 |
| July 29, 2025 | 1.25 | 1.26 | 1.26 | 1.26 | 1.25 | 184,000 |
| July 28, 2025 | 1.27 | 1.27 | 1.27 | 1.28 | 1.21 | 840,000 |
| July 25, 2025 | 1.28 | 1.27 | 1.27 | 1.28 | 1.26 | 230,000 |
| July 24, 2025 | 1.29 | 1.28 | 1.28 | 1.3 | 1.27 | 210,000 |
| July 23, 2025 | 1.27 | 1.3 | 1.3 | 1.3 | 1.27 | 221,634 |
| July 22, 2025 | 1.24 | 1.3 | 1.3 | 1.36 | 1.24 | 2.86M |
| July 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 105,500 |
| July 18, 2025 | 1.2 | 1.24 | 1.24 | 1.25 | 1.2 | 1.21M |
| July 17, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.17 | 430,500 |
| July 16, 2025 | 1.18 | 1.17 | 1.17 | 1.19 | 1.17 | 120,000 |
| July 15, 2025 | 1.17 | 1.17 | 1.17 | 1.18 | 1.16 | 260,000 |
| July 14, 2025 | 1.16 | 1.17 | 1.17 | 1.17 | 1.15 | 410,000 |
| July 11, 2025 | 1.16 | 1.15 | 1.15 | 1.16 | 1.14 | 430,000 |
| July 10, 2025 | 1.17 | 1.16 | 1.16 | 1.17 | 1.16 | 100,000 |
| July 09, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.17 | 180,000 |
| July 08, 2025 | 1.15 | 1.17 | 1.17 | 1.17 | 1.14 | 480,000 |
| July 07, 2025 | 1.14 | 1.13 | 1.13 | 1.14 | 1.13 | 310,000 |
| July 04, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 120,000 |
| July 03, 2025 | 1.17 | 1.14 | 1.14 | 1.17 | 1.14 | 600,000 |
| July 02, 2025 | 1.14 | 1.16 | 1.16 | 1.16 | 1.13 | 1.06M |
| June 30, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.14 | 60,000 |
| June 27, 2025 | 1.14 | 1.16 | 1.16 | 1.16 | 1.14 | 430,000 |
| June 26, 2025 | 1.12 | 1.15 | 1.15 | 1.15 | 1.12 | 380,000 |
| June 25, 2025 | 1.14 | 1.13 | 1.13 | 1.14 | 1.13 | 402,800 |
| June 24, 2025 | 1.14 | 1.13 | 1.13 | 1.14 | 1.11 | 315,600 |
| June 23, 2025 | 1.1 | 1.15 | 1.15 | 1.19 | 1.09 | 1.02M |
| June 20, 2025 | 1.09 | 1.11 | 1.11 | 1.11 | 1.06 | 600,000 |
| June 19, 2025 | 1.1 | 1.11 | 1.11 | 1.12 | 1.1 | 300,000 |
| June 18, 2025 | 1.13 | 1.1 | 1.1 | 1.13 | 1.1 | 385,600 |
| June 17, 2025 | 1.15 | 1.14 | 1.14 | 1.15 | 1.12 | 520,000 |
| June 16, 2025 | 1.09 | 1.15 | 1.15 | 1.15 | 1.09 | 1.63M |
| June 13, 2025 | 1.08 | 1.08 | 1.08 | 1.09 | 1.07 | 1.8M |
| June 12, 2025 | 1.06 | 1.08 | 1.08 | 1.08 | 1.06 | 990,000 |
| June 11, 2025 | 1.07 | 1.06 | 1.06 | 1.07 | 1.06 | 40,000 |
| June 10, 2025 | 1.09 | 1.07 | 1.07 | 1.09 | 1.07 | 380,000 |
| June 09, 2025 | 1.06 | 1.09 | 1.09 | 1.09 | 1.06 | 180,000 |
| June 06, 2025 | 1.07 | 1.06 | 1.06 | 1.07 | 1.06 | 130,000 |
| June 05, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 920,000 |
| June 04, 2025 | 1.02 | 1.03 | 1.03 | 1.03 | 1.02 | 840,000 |
| June 03, 2025 | 1 | 1.01 | 1.01 | 1.02 | 1 | 590,000 |
| June 02, 2025 | 0.99 | 1 | 1 | 1 | 0.98 | 840,000 |
| May 30, 2025 | 1 | 1.02 | 1.02 | 1.02 | 0.99 | 740,000 |
| May 29, 2025 | 1 | 0.99 | 0.99 | 1 | 0.98 | 1.07M |
| May 28, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 1.01 | 100,000 |
| May 27, 2025 | 1.03 | 1.02 | 1.02 | 1.03 | 1.01 | 1.32M |
| May 26, 2025 | 1.05 | 1.04 | 1.04 | 1.05 | 1.04 | 100,000 |