1.17
-0.01(-0.85%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.05 | 106,000 |
September 04, 2025 | 1.14 | 1.18 | 1.18 | 1.35 | 1.14 | 98,000 |
September 03, 2025 | 1.23 | 1.11 | 1.11 | 1.23 | 1.1 | 45,000 |
September 02, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 95,000 |
September 01, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 100,400 |
August 29, 2025 | 1.21 | 1.22 | 1.22 | 1.22 | 1.2 | 152,800 |
August 28, 2025 | 1.24 | 1.21 | 1.21 | 1.24 | 1.21 | 35,000 |
August 27, 2025 | 1.49 | 1.29 | 1.29 | 1.49 | 1.25 | 55,200 |
August 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5,000 |
August 25, 2025 | 1.5 | 1.45 | 1.45 | 1.5 | 1.45 | 16,000 |
August 22, 2025 | 1.5 | 1.43 | 1.43 | 1.5 | 1.43 | 32,000 |
August 21, 2025 | 1.48 | 1.42 | 1.42 | 1.5 | 1.42 | 39,000 |
August 20, 2025 | 1.5 | 1.48 | 1.48 | 1.6 | 1.48 | 35,000 |
August 19, 2025 | 1.5 | 1.5 | 1.5 | 1.51 | 1.5 | 55,000 |
August 18, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.5 | 75,000 |
August 15, 2025 | 1.45 | 1.5 | 1.5 | 1.5 | 1.23 | 38,000 |
August 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10,000 |
August 13, 2025 | 1.76 | 1.77 | 1.77 | 1.77 | 1.65 | 61,640 |
August 12, 2025 | 1.8 | 1.86 | 1.86 | 2.02 | 1.8 | 149,400 |
August 11, 2025 | 1.76 | 1.76 | 1.76 | 1.8 | 1.75 | 76,100 |
August 08, 2025 | 1.73 | 1.8 | 1.8 | 1.86 | 1.73 | 104,000 |
August 07, 2025 | 1.71 | 1.69 | 1.69 | 1.72 | 1.69 | 141,200 |
August 06, 2025 | 1.7 | 1.7 | 1.7 | 1.71 | 1.68 | 230,000 |
August 05, 2025 | 1.86 | 1.7 | 1.7 | 1.86 | 1.7 | 72,080 |
August 04, 2025 | 1.79 | 1.86 | 1.86 | 1.86 | 1.7 | 120,200 |
August 01, 2025 | 1.96 | 1.79 | 1.79 | 1.96 | 1.56 | 102,400 |
July 31, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 15,000 |
July 30, 2025 | 2 | 1.95 | 1.95 | 2 | 1.95 | 53,240 |
July 29, 2025 | 2.17 | 2 | 2 | 2.17 | 1.99 | 104,160 |
July 28, 2025 | 2.5 | 2.18 | 2.18 | 3.3 | 2.04 | 611,280 |
July 25, 2025 | 1.25 | 2.5 | 2.5 | 2.8 | 1.2 | 655,810 |
July 24, 2025 | 0.76 | 1.26 | 1.26 | 1.51 | 0.76 | 506,078 |
July 23, 2025 | 0.65 | 0.76 | 0.76 | 0.76 | 0.61 | 61,200 |
July 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0 |
July 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0 |
July 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4,000 |
July 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
July 16, 2025 | 0.73 | 0.65 | 0.65 | 0.73 | 0.65 | 92,200 |
July 15, 2025 | 0.89 | 0.79 | 0.79 | 0.89 | 0.75 | 185,200 |
July 14, 2025 | 0.88 | 0.9 | 0.9 | 0.95 | 0.88 | 28,000 |
July 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | 21,000 |
July 10, 2025 | 0.86 | 0.82 | 0.82 | 0.86 | 0.81 | 12,142 |
July 09, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 19,400 |
July 08, 2025 | 0.88 | 0.84 | 0.84 | 0.88 | 0.8 | 22,000 |
July 07, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
July 04, 2025 | 0.76 | 0.88 | 0.88 | 0.88 | 0.76 | 20,000 |
July 03, 2025 | 0.81 | 0.78 | 0.78 | 0.81 | 0.77 | 26,000 |
July 02, 2025 | 0.85 | 0.82 | 0.82 | 0.94 | 0.82 | 200,000 |
June 30, 2025 | 0.81 | 0.84 | 0.84 | 0.84 | 0.81 | 16,200 |
June 27, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.78 | 62,000 |
June 26, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 6,000 |
June 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 20,000 |
June 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 28,400 |
June 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 8,000 |
June 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 18,000 |
June 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 |
June 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 |
June 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.6 | 11,800 |
June 16, 2025 | 0.6 | 0.63 | 0.63 | 0.63 | 0.6 | 13,600 |
June 13, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.61 | 14,000 |