0.45
+0.005(+1.14%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.42 | 0.44 | 0.44 | 0.45 | 0.42 | 515,500 |
September 04, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.42 | 497,000 |
September 03, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.42 | 165,000 |
September 02, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.41 | 77,500 |
September 01, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.4 | 2.23M |
August 29, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.42 | 330,000 |
August 28, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | 180,000 |
August 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 961,000 |
August 26, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.42 | 740,000 |
August 25, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.42 | 1.36M |
August 22, 2025 | 0.42 | 0.45 | 0.45 | 0.45 | 0.41 | 817,500 |
August 21, 2025 | 0.42 | 0.44 | 0.44 | 0.44 | 0.42 | 107,500 |
August 20, 2025 | 0.42 | 0.45 | 0.45 | 0.45 | 0.42 | 21,000 |
August 19, 2025 | 0.41 | 0.43 | 0.43 | 0.46 | 0.41 | 573,000 |
August 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 552,000 |
August 15, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.42 | 148,500 |
August 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 191,000 |
August 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 126,500 |
August 12, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.43 | 370,000 |
August 11, 2025 | 0.42 | 0.45 | 0.45 | 0.48 | 0.41 | 665,000 |
August 08, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 130,000 |
August 07, 2025 | 0.42 | 0.44 | 0.44 | 0.45 | 0.41 | 135,000 |
August 06, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 73,000 |
August 05, 2025 | 0.42 | 0.44 | 0.44 | 0.44 | 0.42 | 215,000 |
August 04, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 325,000 |
August 01, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.41 | 601,000 |
July 31, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 175,000 |
July 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 793,000 |
July 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 155,000 |
July 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 430,500 |
July 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 963,500 |
July 24, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.43 | 495,000 |
July 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | 1.4M |
July 22, 2025 | 0.47 | 0.46 | 0.46 | 0.5 | 0.44 | 1.13M |
July 21, 2025 | 0.4 | 0.47 | 0.47 | 0.49 | 0.4 | 3.31M |
July 18, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.39 | 425,000 |
July 17, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.38 | 950,500 |
July 16, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.39 | 405,500 |
July 15, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.38 | 311,500 |
July 14, 2025 | 0.38 | 0.4 | 0.4 | 0.4 | 0.38 | 748,000 |
July 11, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.36 | 1.06M |
July 10, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.36 | 1.58M |
July 09, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.37 | 575,000 |
July 08, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.37 | 370,500 |
July 07, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.37 | 380,000 |
July 04, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.37 | 927,500 |
July 03, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.37 | 1.37M |
July 02, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.37 | 1.25M |
June 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | 911,000 |
June 27, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.38 | 770,000 |
June 26, 2025 | 0.38 | 0.4 | 0.4 | 0.42 | 0.38 | 2.74M |
June 25, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.38 | 3.44M |
June 24, 2025 | 0.49 | 0.41 | 0.41 | 0.49 | 0.38 | 7.02M |
June 23, 2025 | 0.52 | 0.51 | 0.51 | 0.53 | 0.49 | 4.44M |
June 20, 2025 | 0.48 | 0.49 | 0.49 | 0.52 | 0.48 | 6.51M |
June 19, 2025 | 0.52 | 0.5 | 0.5 | 0.56 | 0.46 | 8.99M |
June 18, 2025 | 0.55 | 0.51 | 0.51 | 0.58 | 0.5 | 11.6M |
June 17, 2025 | 0.57 | 0.5 | 0.5 | 0.57 | 0.46 | 19.64M |
June 16, 2025 | 0.5 | 0.61 | 0.61 | 0.61 | 0.48 | 24.31M |
June 13, 2025 | 0.37 | 0.45 | 0.45 | 0.5 | 0.36 | 19.17M |