1.45
-0.05(-3.33%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.47 | 1.45 | 1.45 | 1.47 | 1.42 | 692,000 |
September 25, 2025 | 1.53 | 1.5 | 1.5 | 1.53 | 1.49 | 196,000 |
September 24, 2025 | 1.44 | 1.53 | 1.53 | 1.56 | 1.42 | 928,000 |
September 23, 2025 | 1.47 | 1.44 | 1.44 | 1.48 | 1.41 | 108,000 |
September 22, 2025 | 1.41 | 1.42 | 1.42 | 1.42 | 1.41 | 20,000 |
September 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0 |
September 18, 2025 | 1.43 | 1.42 | 1.42 | 1.43 | 1.42 | 68,000 |
September 17, 2025 | 1.45 | 1.46 | 1.46 | 1.46 | 1.45 | 32,000 |
September 16, 2025 | 1.41 | 1.46 | 1.46 | 1.47 | 1.41 | 244,000 |
September 15, 2025 | 1.45 | 1.41 | 1.41 | 1.45 | 1.4 | 284,000 |
September 12, 2025 | 1.42 | 1.41 | 1.41 | 1.45 | 1.4 | 616,000 |
September 11, 2025 | 1.45 | 1.44 | 1.44 | 1.45 | 1.44 | 16,000 |
September 10, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.4 | 52,000 |
September 09, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 124,000 |
September 08, 2025 | 1.41 | 1.42 | 1.42 | 1.45 | 1.41 | 320,000 |
September 05, 2025 | 1.36 | 1.44 | 1.44 | 1.5 | 1.36 | 1.32M |
September 04, 2025 | 1.33 | 1.32 | 1.32 | 1.34 | 1.32 | 728,000 |
September 03, 2025 | 1.33 | 1.32 | 1.32 | 1.33 | 1.32 | 100,000 |
September 02, 2025 | 1.4 | 1.33 | 1.33 | 1.4 | 1.33 | 152,000 |
September 01, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.32 | 96,000 |
August 29, 2025 | 1.37 | 1.34 | 1.34 | 1.37 | 1.32 | 168,000 |
August 28, 2025 | 1.35 | 1.37 | 1.37 | 1.37 | 1.32 | 360,000 |
August 27, 2025 | 1.23 | 1.32 | 1.32 | 1.32 | 1.23 | 608,000 |
August 26, 2025 | 1.18 | 1.23 | 1.23 | 1.25 | 1.18 | 1.25M |
August 25, 2025 | 1.38 | 1.3 | 1.3 | 1.38 | 1.29 | 348,000 |
August 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 56,000 |
August 21, 2025 | 1.36 | 1.35 | 1.35 | 1.4 | 1.35 | 624,000 |
August 20, 2025 | 1.35 | 1.36 | 1.36 | 1.36 | 1.35 | 364,000 |
August 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 464,000 |
August 18, 2025 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 300,000 |
August 15, 2025 | 1.33 | 1.35 | 1.35 | 1.36 | 1.33 | 528,000 |
August 14, 2025 | 1.34 | 1.33 | 1.33 | 1.34 | 1.33 | 192,000 |
August 13, 2025 | 1.33 | 1.36 | 1.36 | 1.36 | 1.33 | 586,950 |
August 12, 2025 | 1.33 | 1.34 | 1.34 | 1.35 | 1.33 | 556,000 |
August 11, 2025 | 1.32 | 1.33 | 1.33 | 1.33 | 1.32 | 76,000 |
August 08, 2025 | 1.35 | 1.33 | 1.33 | 1.38 | 1.32 | 444,000 |
August 07, 2025 | 1.28 | 1.37 | 1.37 | 1.39 | 1.28 | 1.84M |
August 06, 2025 | 1.22 | 1.27 | 1.27 | 1.28 | 1.22 | 1M |
August 05, 2025 | 1.21 | 1.22 | 1.22 | 1.22 | 1.2 | 312,000 |
August 04, 2025 | 1.22 | 1.24 | 1.24 | 1.26 | 1.22 | 1.12M |
August 01, 2025 | 1.2 | 1.23 | 1.2 | 1.23 | 1.19 | 196,000 |
July 31, 2025 | 1.22 | 1.2 | 1.17 | 1.25 | 1.2 | 380,000 |
July 30, 2025 | 1.21 | 1.24 | 1.21 | 1.29 | 1.21 | 1.32M |
July 29, 2025 | 1.21 | 1.22 | 1.19 | 1.26 | 1.21 | 3.19M |
July 28, 2025 | 1.22 | 1.21 | 1.18 | 1.26 | 1.18 | 776,000 |
July 25, 2025 | 1.2 | 1.22 | 1.22 | 1.22 | 1.17 | 2.07M |
July 24, 2025 | 1.19 | 1.18 | 1.18 | 1.2 | 1.18 | 1.16M |
July 23, 2025 | 1.19 | 1.19 | 1.19 | 1.21 | 1.19 | 972,000 |
July 22, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.17 | 1.51M |
July 21, 2025 | 1.16 | 1.18 | 1.18 | 1.2 | 1.16 | 1.1M |
July 18, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.18 | 904,000 |
July 17, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.17 | 940,000 |
July 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 740,000 |
July 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 52,000 |
July 14, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.19 | 64,000 |
July 11, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.17 | 1.3M |
July 10, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.17 | 1.12M |
July 09, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
July 08, 2025 | 1.2 | 1.2 | 1.2 | 1.21 | 1.18 | 708,000 |
July 07, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.17 | 504,000 |