1.18
+0.01(+0.85%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.14 | 1.18 | 1.18 | 1.18 | 1.12 | 8.93M |
September 25, 2025 | 1.14 | 1.17 | 1.17 | 1.17 | 1.14 | 288,870 |
September 24, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.13 | 1.72M |
September 23, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.13 | 780,100 |
September 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | 517,500 |
September 19, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.14 | 161,000 |
September 18, 2025 | 1.23 | 1.18 | 1.18 | 1.23 | 1.17 | 210,030 |
September 17, 2025 | 1.18 | 1.17 | 1.17 | 1.2 | 1.15 | 365,030 |
September 16, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.13 | 747,703 |
September 15, 2025 | 1.22 | 1.18 | 1.18 | 1.22 | 1.13 | 565,820 |
September 12, 2025 | 1.13 | 1.16 | 1.16 | 1.17 | 1.13 | 69,000 |
September 11, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.13 | 131,000 |
September 10, 2025 | 1.2 | 1.15 | 1.15 | 1.24 | 1.12 | 1.24M |
September 09, 2025 | 1.17 | 1.17 | 1.17 | 1.25 | 1.14 | 1.83M |
September 08, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.13 | 1.96M |
September 05, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.1 | 5.22M |
September 04, 2025 | 1.18 | 1.15 | 1.15 | 1.22 | 1.09 | 1.47M |
September 03, 2025 | 1.02 | 1.14 | 1.14 | 1.17 | 1.02 | 1.78M |
September 02, 2025 | 1 | 1.08 | 1.08 | 1.16 | 0.99 | 5.31M |
September 01, 2025 | 0.97 | 1.02 | 1.02 | 1.02 | 0.97 | 905,800 |
August 29, 2025 | 0.98 | 0.98 | 0.98 | 1.01 | 0.96 | 3.2M |
August 28, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.96 | 3.05M |
August 27, 2025 | 0.97 | 0.99 | 0.99 | 0.99 | 0.92 | 1.1M |
August 26, 2025 | 0.98 | 0.98 | 0.98 | 1.03 | 0.97 | 7.73M |
August 25, 2025 | 0.99 | 0.98 | 0.98 | 1.05 | 0.97 | 7.82M |
August 22, 2025 | 1.01 | 0.97 | 0.97 | 1.01 | 0.96 | 550,000 |
August 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1 | 81,000 |
August 20, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 1 | 876,310 |
August 19, 2025 | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 1.03M |
August 18, 2025 | 1.02 | 1.05 | 1.05 | 1.05 | 1.02 | 1.19M |
August 15, 2025 | 1.03 | 1.02 | 1.02 | 1.04 | 1.02 | 638,509 |
August 14, 2025 | 1.05 | 1.03 | 1.03 | 1.07 | 1.03 | 670,000 |
August 13, 2025 | 1.04 | 1.05 | 1.05 | 1.06 | 1.02 | 1.7M |
August 12, 2025 | 1.04 | 1.02 | 1.02 | 1.04 | 1.02 | 1.06M |
August 11, 2025 | 1.05 | 1.03 | 1.03 | 1.05 | 1.01 | 1.32M |
August 08, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 10,070 |
August 07, 2025 | 1.08 | 1.04 | 1.04 | 1.08 | 1.04 | 981,000 |
August 06, 2025 | 1.02 | 1.07 | 1.07 | 1.08 | 1.01 | 5.49M |
August 05, 2025 | 1.04 | 1.01 | 1.01 | 1.05 | 1.01 | 8.39M |
August 04, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 0.97 | 1.26M |
August 01, 2025 | 1.05 | 1.03 | 1.03 | 1.05 | 1.02 | 1.86M |
July 31, 2025 | 1.06 | 1.04 | 1.04 | 1.06 | 1.04 | 1.54M |
July 30, 2025 | 1.07 | 1.04 | 1.04 | 1.07 | 1.04 | 1.39M |
July 29, 2025 | 1.06 | 1.06 | 1.06 | 1.07 | 1.06 | 1.86M |
July 28, 2025 | 1.07 | 1.06 | 1.06 | 1.12 | 1.05 | 2.06M |
July 25, 2025 | 1.04 | 1.07 | 1.07 | 1.12 | 1.03 | 1.57M |
July 24, 2025 | 1.05 | 1.07 | 1.07 | 1.08 | 1.04 | 1.83M |
July 23, 2025 | 1.07 | 1.05 | 1.05 | 1.09 | 1.02 | 2.06M |
July 22, 2025 | 1.06 | 1.1 | 1.1 | 1.11 | 1.06 | 1.21M |
July 21, 2025 | 1.16 | 1.06 | 1.06 | 1.2 | 1.05 | 4.59M |
July 18, 2025 | 1.02 | 1.09 | 1.09 | 1.12 | 1.01 | 2.47M |
July 17, 2025 | 1.02 | 1.04 | 1.04 | 1.04 | 1.02 | 1.69M |
July 16, 2025 | 1.02 | 1.03 | 1.03 | 1.04 | 1.01 | 208,300 |
July 15, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1 | 2.33M |
July 14, 2025 | 1 | 1.03 | 1.03 | 1.03 | 1 | 754,030 |
July 11, 2025 | 1.05 | 1.01 | 1.01 | 1.05 | 1 | 540,680 |
July 10, 2025 | 1.07 | 1.02 | 1.02 | 1.07 | 1.02 | 5.34M |
July 09, 2025 | 0.99 | 1.05 | 1.05 | 1.06 | 0.98 | 8.13M |
July 08, 2025 | 1.07 | 1 | 1 | 1.07 | 0.99 | 5.23M |
July 07, 2025 | 0.99 | 1.02 | 1.02 | 1.04 | 0.99 | 5.16M |