0.41
+0(+0.00%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 265,000 |
September 25, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 110,000 |
September 24, 2025 | 0.42 | 0.42 | 0.42 | 0.44 | 0.41 | 485,000 |
September 23, 2025 | 0.42 | 0.42 | 0.42 | 0.44 | 0.42 | 340,000 |
September 22, 2025 | 0.39 | 0.4 | 0.4 | 0.42 | 0.39 | 1.78M |
September 19, 2025 | 0.43 | 0.39 | 0.39 | 0.43 | 0.38 | 567,000 |
September 18, 2025 | 0.38 | 0.43 | 0.43 | 0.44 | 0.38 | 1.82M |
September 17, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.35 | 1.12M |
September 16, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.34 | 270,000 |
September 15, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 345,000 |
September 12, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.36 | 461,000 |
September 11, 2025 | 0.35 | 0.38 | 0.38 | 0.38 | 0.35 | 670,000 |
September 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 100,000 |
September 09, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 295,000 |
September 08, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 155,000 |
September 05, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.32 | 250,000 |
September 04, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 202,600 |
September 03, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.32 | 75,000 |
September 02, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.31 | 523,500 |
September 01, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 250,000 |
August 29, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.31 | 105,000 |
August 28, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 2.68M |
August 27, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.32 | 230,000 |
August 26, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 915,000 |
August 25, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.32 | 714,000 |
August 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 130,000 |
August 21, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | 55,000 |
August 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 102,000 |
August 19, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.31 | 760,000 |
August 18, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.34 | 390,000 |
August 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 166,000 |
August 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 360,000 |
August 13, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.34 | 470,000 |
August 12, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 150,000 |
August 11, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 260,000 |
August 08, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 395,000 |
August 07, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 423,000 |
August 06, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 290,000 |
August 05, 2025 | 0.34 | 0.36 | 0.36 | 0.4 | 0.34 | 1.32M |
August 04, 2025 | 0.33 | 0.33 | 0.33 | 0.35 | 0.33 | 520,000 |
August 01, 2025 | 0.31 | 0.32 | 0.32 | 0.39 | 0.31 | 1.18M |
July 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 560,000 |
July 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.58M |
July 29, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 82,500 |
July 28, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 305,000 |
July 25, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.32 | 215,000 |
July 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 956,500 |
July 23, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.32 | 340,000 |
July 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 155,000 |
July 21, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.34 | 95,000 |
July 18, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.33 | 70,000 |
July 17, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.34 | 85,000 |
July 16, 2025 | 0.35 | 0.36 | 0.36 | 0.36 | 0.35 | 25,000 |
July 15, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 199,000 |
July 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 10,000 |
July 11, 2025 | 0.37 | 0.36 | 0.36 | 0.39 | 0.36 | 230,000 |
July 10, 2025 | 0.35 | 0.37 | 0.37 | 0.37 | 0.34 | 205,000 |
July 09, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 50,000 |
July 08, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.34 | 30,000 |
July 07, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 10,000 |