0.80
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 0.8 | 0.8 | 0.8 | 0.83 | 0.8 | 336,000 |
| September 04, 2025 | 0.84 | 0.79 | 0.82 | 0.84 | 0.76 | 618,000 |
| September 03, 2025 | 0.87 | 0.83 | 0.83 | 0.87 | 0.81 | 128,000 |
| September 02, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 98,000 |
| September 01, 2025 | 0.87 | 0.83 | 0.83 | 0.9 | 0.82 | 658,000 |
| August 29, 2025 | 0.88 | 0.85 | 0.89 | 0.89 | 0.84 | 234,000 |
| August 28, 2025 | 0.85 | 0.83 | 0.83 | 0.86 | 0.83 | 552,000 |
| August 27, 2025 | 0.98 | 0.84 | 0.84 | 0.98 | 0.83 | 1.06M |
| August 26, 2025 | 0.85 | 0.84 | 0.84 | 0.86 | 0.84 | 200,000 |
| August 25, 2025 | 0.8 | 0.82 | 0.82 | 0.89 | 0.79 | 716,000 |
| August 22, 2025 | 0.79 | 0.79 | 0.79 | 0.82 | 0.78 | 692,510 |
| August 21, 2025 | 0.84 | 0.77 | 0.77 | 0.84 | 0.76 | 114,000 |
| August 20, 2025 | 0.79 | 0.79 | 0.79 | 0.81 | 0.78 | 518,000 |
| August 19, 2025 | 0.87 | 0.82 | 0.82 | 0.87 | 0.82 | 358,000 |
| August 18, 2025 | 0.9 | 0.87 | 0.87 | 0.9 | 0.87 | 958,800 |
| August 15, 2025 | 0.92 | 0.91 | 0.91 | 0.92 | 0.9 | 330,000 |
| August 14, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.92 | 340,000 |
| August 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 300,000 |
| August 12, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.93 | 46,000 |
| August 11, 2025 | 0.95 | 0.94 | 0.94 | 0.96 | 0.94 | 262,000 |
| August 08, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 30,000 |
| August 07, 2025 | 0.94 | 0.95 | 0.95 | 0.95 | 0.94 | 406,000 |
| August 06, 2025 | 0.96 | 0.95 | 0.95 | 0.96 | 0.95 | 466,000 |
| August 05, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 556,000 |
| August 04, 2025 | 0.96 | 0.97 | 0.97 | 0.97 | 0.96 | 170,000 |
| August 01, 2025 | 0.97 | 0.96 | 0.96 | 0.97 | 0.96 | 96,000 |
| July 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 563,600 |
| July 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 102,000 |
| July 29, 2025 | 0.99 | 0.98 | 0.98 | 0.99 | 0.98 | 228,000 |
| July 28, 2025 | 1 | 1 | 1 | 1 | 0.98 | 238,000 |
| July 25, 2025 | 1 | 1 | 1 | 1 | 0.99 | 316,000 |
| July 24, 2025 | 0.98 | 0.99 | 0.99 | 1 | 0.97 | 512,000 |
| July 23, 2025 | 1 | 1 | 1 | 1 | 0.99 | 50,000 |
| July 22, 2025 | 1 | 1 | 1 | 1 | 1 | 204,000 |
| July 21, 2025 | 0.98 | 1 | 1 | 1 | 0.98 | 154,000 |
| July 18, 2025 | 0.97 | 0.98 | 0.98 | 1 | 0.97 | 760,000 |
| July 17, 2025 | 0.98 | 1 | 1 | 1 | 0.96 | 1.83M |
| July 16, 2025 | 1.02 | 1 | 1 | 1.04 | 0.98 | 918,400 |
| July 15, 2025 | 1 | 1.01 | 1.01 | 1.03 | 1 | 152,000 |
| July 14, 2025 | 0.99 | 1.02 | 1.02 | 1.03 | 0.98 | 278,000 |
| July 11, 2025 | 1.01 | 1.03 | 1.03 | 1.04 | 1.01 | 320,000 |
| July 10, 2025 | 1.03 | 1.01 | 1.01 | 1.07 | 0.99 | 1.14M |
| July 09, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0 |
| July 08, 2025 | 1.12 | 1.08 | 1.08 | 1.12 | 1.05 | 1.81M |
| July 07, 2025 | 1.12 | 1.12 | 1.12 | 1.15 | 1.11 | 10.89M |
| July 04, 2025 | 1.1 | 1.14 | 1.14 | 1.14 | 1.1 | 94,000 |
| July 03, 2025 | 1.15 | 1.14 | 1.14 | 1.16 | 1.11 | 2.48M |
| July 02, 2025 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 6.21M |
| June 30, 2025 | 1.11 | 1.14 | 1.14 | 1.14 | 1.09 | 3.15M |
| June 27, 2025 | 1.13 | 1.11 | 1.11 | 1.14 | 1.1 | 2.21M |
| June 26, 2025 | 1.08 | 1.11 | 1.11 | 1.11 | 1.08 | 134,000 |
| June 25, 2025 | 1.06 | 1.08 | 1.08 | 1.08 | 1.03 | 792,000 |
| June 24, 2025 | 1.08 | 1.06 | 1.06 | 1.08 | 1.06 | 290,000 |
| June 23, 2025 | 1.1 | 1.08 | 1.08 | 1.12 | 1.07 | 982,000 |
| June 20, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.07 | 1.65M |
| June 19, 2025 | 1.1 | 1.11 | 1.11 | 1.11 | 1.08 | 1.34M |
| June 18, 2025 | 1.09 | 1.1 | 1.1 | 1.1 | 1.08 | 1.36M |
| June 17, 2025 | 1.07 | 1.09 | 1.09 | 1.09 | 1.02 | 3.63M |
| June 16, 2025 | 1.04 | 1.07 | 1.07 | 1.09 | 1.04 | 494,000 |
| June 13, 2025 | 1.01 | 1.04 | 1.04 | 1.05 | 1 | 292,000 |