0.84
-0.01(-1.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 0.84 | 0.85 | 0.85 | 0.89 | 0.81 | 647,006 |
| December 03, 2025 | 0.83 | 0.84 | 0.84 | 0.84 | 0.83 | 120,000 |
| December 02, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 500,000 |
| December 01, 2025 | 0.87 | 0.83 | 0.83 | 0.87 | 0.78 | 693,000 |
| November 28, 2025 | 0.9 | 0.92 | 0.92 | 0.92 | 0.9 | 311,000 |
| November 27, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.9 | 72,800 |
| November 26, 2025 | 0.9 | 0.92 | 0.92 | 0.92 | 0.89 | 164,010 |
| November 25, 2025 | 0.89 | 0.89 | 0.89 | 0.92 | 0.89 | 98,200 |
| November 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 14,010 |
| November 21, 2025 | 0.89 | 0.88 | 0.88 | 0.95 | 0.87 | 681,400 |
| November 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6,000 |
| November 19, 2025 | 0.88 | 0.87 | 0.87 | 0.88 | 0.87 | 690,000 |
| November 18, 2025 | 0.93 | 0.88 | 0.88 | 0.93 | 0.87 | 1.29M |
| November 17, 2025 | 0.92 | 0.95 | 0.95 | 0.97 | 0.86 | 1.66M |
| November 14, 2025 | 0.89 | 0.93 | 0.93 | 0.93 | 0.88 | 122,800 |
| November 13, 2025 | 0.93 | 0.94 | 0.94 | 0.94 | 0.92 | 660,020 |
| November 12, 2025 | 0.9 | 0.96 | 0.96 | 0.96 | 0.9 | 233,800 |
| November 11, 2025 | 1.04 | 0.96 | 0.96 | 1.14 | 0.94 | 1.06M |
| November 10, 2025 | 0.94 | 0.91 | 0.91 | 1.01 | 0.88 | 881,000 |
| November 07, 2025 | 0.96 | 0.98 | 0.98 | 0.98 | 0.96 | 444,000 |
| November 06, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.97 | 190,030 |
| November 05, 2025 | 0.9 | 0.98 | 0.98 | 1 | 0.9 | 791,399 |
| November 04, 2025 | 0.98 | 0.96 | 0.96 | 0.98 | 0.92 | 358,400 |
| November 03, 2025 | 1.01 | 0.98 | 0.98 | 1.01 | 0.96 | 1.21M |
| October 31, 2025 | 1.01 | 1.05 | 1.05 | 1.05 | 1 | 620,400 |
| October 30, 2025 | 1.07 | 1.04 | 1.04 | 1.07 | 1 | 519,800 |
| October 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 40,094 |
| October 27, 2025 | 1.04 | 1.07 | 1.07 | 1.07 | 1.04 | 230,000 |
| October 24, 2025 | 1.09 | 1.06 | 1.06 | 1.1 | 1.03 | 81,600 |
| October 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | 330,000 |
| October 22, 2025 | 1.03 | 1.08 | 1.08 | 1.09 | 1.03 | 434,600 |
| October 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1 | 191,410 |
| October 20, 2025 | 1.01 | 1.04 | 1.04 | 1.04 | 1.01 | 86,600 |
| October 17, 2025 | 1.02 | 1.03 | 1.03 | 1.04 | 0.97 | 537,287 |
| October 16, 2025 | 1.04 | 1.05 | 1.05 | 1.05 | 1.01 | 309,228 |
| October 15, 2025 | 1.06 | 1.05 | 1.05 | 1.08 | 1.03 | 1.26M |
| October 14, 2025 | 1.12 | 1.07 | 1.07 | 1.17 | 1.05 | 356,000 |
| October 13, 2025 | 1.05 | 1.08 | 1.08 | 1.08 | 1.02 | 183,600 |
| October 10, 2025 | 1.06 | 1.08 | 1.08 | 1.1 | 1.04 | 163,020 |
| October 09, 2025 | 1.06 | 1.06 | 1.06 | 1.07 | 1.04 | 326,620 |
| October 08, 2025 | 1.04 | 1.06 | 1.06 | 1.06 | 1.03 | 425,600 |
| October 06, 2025 | 1.05 | 1.08 | 1.08 | 1.09 | 1.03 | 511,003 |
| October 03, 2025 | 1.1 | 1.08 | 1.08 | 1.11 | 1.04 | 370,000 |
| October 02, 2025 | 1.12 | 1.11 | 1.11 | 1.13 | 1.07 | 1.03M |
| September 30, 2025 | 1.22 | 1.15 | 1.15 | 1.23 | 1.1 | 1.23M |
| September 29, 2025 | 1.14 | 1.18 | 1.18 | 1.22 | 1.12 | 744,800 |
| September 26, 2025 | 1.11 | 1.15 | 1.15 | 1.16 | 1.1 | 740,005 |
| September 25, 2025 | 1.18 | 1.15 | 1.15 | 1.27 | 1.1 | 1.74M |
| September 24, 2025 | 1.09 | 1.18 | 1.18 | 1.44 | 1.09 | 3.65M |
| September 23, 2025 | 0.93 | 1.07 | 1.07 | 1.1 | 0.93 | 3.25M |
| September 22, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.91 | 293,000 |
| September 19, 2025 | 0.86 | 0.91 | 0.91 | 0.91 | 0.86 | 176,200 |
| September 18, 2025 | 0.89 | 0.9 | 0.9 | 0.9 | 0.89 | 593,210 |
| September 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 130,400 |
| September 16, 2025 | 0.82 | 0.88 | 0.88 | 0.9 | 0.82 | 377,200 |
| September 15, 2025 | 0.87 | 0.88 | 0.88 | 0.9 | 0.87 | 563,000 |
| September 12, 2025 | 0.9 | 0.9 | 0.9 | 0.93 | 0.89 | 1.55M |
| September 11, 2025 | 0.9 | 0.9 | 0.9 | 0.93 | 0.9 | 575,000 |
| September 10, 2025 | 0.94 | 0.9 | 0.9 | 0.95 | 0.9 | 410,000 |
| September 09, 2025 | 0.93 | 0.92 | 0.92 | 0.94 | 0.9 | 700,000 |