0.54
+0.02(+3.85%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.53 | 130,000 |
September 05, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 40,040 |
September 04, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 14,281 |
September 03, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0 |
September 02, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0 |
September 01, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 674 |
August 29, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.52 | 40,789 |
August 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 6,593 |
August 27, 2025 | 0.51 | 0.56 | 0.56 | 0.56 | 0.5 | 64,732 |
August 26, 2025 | 0.53 | 0.56 | 0.56 | 0.56 | 0.53 | 34,142 |
August 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 152,976 |
August 22, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.54 | 30,000 |
August 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1,522 |
August 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0 |
August 19, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.54 | 130,169 |
August 18, 2025 | 0.52 | 0.56 | 0.56 | 0.56 | 0.52 | 258,122 |
August 15, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.54 | 130,000 |
August 14, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.55 | 160,000 |
August 13, 2025 | 0.53 | 0.57 | 0.57 | 0.6 | 0.53 | 136,860 |
August 12, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.5 | 11,800 |
August 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 70,000 |
August 08, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.53 | 45,900 |
August 07, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.54 | 33,000 |
August 06, 2025 | 0.54 | 0.56 | 0.56 | 0.56 | 0.54 | 20,112 |
August 05, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0 |
August 04, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 169 |
August 01, 2025 | 0.54 | 0.57 | 0.57 | 0.57 | 0.54 | 89,453 |
July 31, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
July 30, 2025 | 0.54 | 0.6 | 0.6 | 0.6 | 0.54 | 605,815 |
July 29, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 20,112 |
July 28, 2025 | 0.48 | 0.5 | 0.5 | 0.53 | 0.48 | 212,649 |
July 25, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.47 | 120,002 |
July 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 450 |
July 23, 2025 | 0.5 | 0.53 | 0.53 | 0.54 | 0.5 | 33,260 |
July 22, 2025 | 0.47 | 0.53 | 0.53 | 0.54 | 0.47 | 520,112 |
July 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1,690 |
July 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1,598 |
July 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2,479 |
July 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 |
July 15, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
July 14, 2025 | 0.55 | 0.6 | 0.6 | 0.6 | 0.54 | 120,000 |
July 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5,030 |
July 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
July 09, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 30,033 |
July 08, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0 |
July 07, 2025 | 0.68 | 0.67 | 0.67 | 0.68 | 0.55 | 100,727 |
July 04, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.45 | 80,000 |
July 03, 2025 | 0.49 | 0.5 | 0.5 | 0.68 | 0.49 | 12,937 |
July 02, 2025 | 0.53 | 0.49 | 0.49 | 0.54 | 0.48 | 134,789 |
June 30, 2025 | 0.45 | 0.48 | 0.48 | 0.49 | 0.45 | 19,845 |
June 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
June 26, 2025 | 0.43 | 0.46 | 0.46 | 0.46 | 0.43 | 6,952 |
June 25, 2025 | 0.42 | 0.45 | 0.45 | 0.45 | 0.42 | 44,532 |
June 24, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 18,451 |
June 23, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.43 | 15,001 |
June 20, 2025 | 0.47 | 0.44 | 0.44 | 0.51 | 0.41 | 138,709 |
June 19, 2025 | 0.05 | 0.05 | 0.05 | 0.06 | 0.04 | 520,563 |
June 18, 2025 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 61,915 |
June 17, 2025 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 171,352 |
June 16, 2025 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 105,130 |