1.09
+0.03(+2.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.06 | 1.09 | 1.09 | 1.23 | 1.06 | 272,000 |
| August 15, 2025 | 1.04 | 1.06 | 1.06 | 1.11 | 1.01 | 3.09M |
| August 14, 2025 | 1.13 | 1.06 | 1.06 | 1.13 | 1.05 | 132,000 |
| August 13, 2025 | 1.1 | 1.09 | 1.09 | 1.13 | 1.09 | 64,000 |
| August 12, 2025 | 1.14 | 1.1 | 1.1 | 1.18 | 1 | 674,500 |
| August 11, 2025 | 1.01 | 1.14 | 1.14 | 1.19 | 1.01 | 412,000 |
| August 08, 2025 | 1.15 | 1.1 | 1.1 | 1.16 | 1.06 | 168,500 |
| August 07, 2025 | 1.11 | 1.02 | 1.02 | 1.12 | 1.02 | 683,500 |
| August 06, 2025 | 1.02 | 1.09 | 1.09 | 1.1 | 0.95 | 198,500 |
| August 05, 2025 | 1.1 | 1.02 | 1.02 | 1.24 | 1.02 | 1.29M |
| August 04, 2025 | 0.93 | 1.2 | 1.2 | 1.2 | 0.93 | 4.09M |
| August 01, 2025 | 0.99 | 0.9 | 0.9 | 0.99 | 0.9 | 3.84M |
| July 31, 2025 | 0.97 | 0.97 | 0.97 | 0.98 | 0.9 | 194,500 |
| July 30, 2025 | 0.91 | 0.96 | 0.96 | 0.97 | 0.91 | 5.52M |
| July 29, 2025 | 0.92 | 0.97 | 0.97 | 0.98 | 0.92 | 13,500 |
| July 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.07M |
| July 25, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.95 | 12,000 |
| July 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| July 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | 84,500 |
| July 22, 2025 | 0.97 | 0.95 | 0.95 | 0.97 | 0.95 | 62,500 |
| July 21, 2025 | 0.98 | 0.97 | 0.97 | 0.99 | 0.97 | 155,000 |
| July 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 500 |
| July 17, 2025 | 0.95 | 0.96 | 0.96 | 0.96 | 0.93 | 3.1M |
| July 16, 2025 | 0.92 | 0.93 | 0.93 | 0.93 | 0.92 | 99,500 |
| July 15, 2025 | 0.92 | 0.96 | 0.96 | 0.98 | 0.85 | 314,500 |
| July 14, 2025 | 0.98 | 0.92 | 0.92 | 0.98 | 0.9 | 1.12M |
| July 11, 2025 | 1 | 0.93 | 0.93 | 1 | 0.88 | 146,500 |
| July 10, 2025 | 0.9 | 0.86 | 0.86 | 0.9 | 0.81 | 31,000 |
| July 09, 2025 | 0.88 | 0.92 | 0.92 | 0.92 | 0.88 | 82,000 |
| July 08, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.85 | 1.12M |
| July 07, 2025 | 0.96 | 0.96 | 0.96 | 0.97 | 0.93 | 197,500 |
| July 04, 2025 | 0.9 | 0.92 | 0.92 | 0.92 | 0.9 | 11,000 |
| July 03, 2025 | 0.96 | 0.95 | 0.95 | 1 | 0.91 | 222,000 |
| July 02, 2025 | 0.91 | 0.89 | 0.89 | 0.92 | 0.84 | 107,500 |
| June 30, 2025 | 1.09 | 0.91 | 0.91 | 1.09 | 0.75 | 6.88M |
| June 27, 2025 | 1.15 | 1.05 | 1.05 | 1.28 | 0.98 | 3.83M |
| June 26, 2025 | 1.04 | 1.19 | 1.19 | 1.3 | 0.98 | 2.35M |
| June 25, 2025 | 1.11 | 1.03 | 1.03 | 1.25 | 1.01 | 4.08M |
| June 24, 2025 | 1.41 | 1.16 | 1.16 | 1.42 | 1.11 | 419,000 |
| June 23, 2025 | 1.2 | 1.32 | 1.32 | 1.43 | 1.14 | 157,500 |
| June 20, 2025 | 1.48 | 1.26 | 1.26 | 1.5 | 1.16 | 1M |
| June 19, 2025 | 1.7 | 1.48 | 1.48 | 1.8 | 1.48 | 786,000 |
| June 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0 |
| June 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0 |
| June 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0 |
| June 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0 |
| June 12, 2025 | 1.81 | 1.87 | 1.87 | 1.88 | 1.81 | 1.62M |
| June 11, 2025 | 1.87 | 1.85 | 1.85 | 1.87 | 1.76 | 15,500 |
| June 10, 2025 | 1.8 | 1.74 | 1.74 | 1.8 | 1.73 | 24,500 |
| June 09, 2025 | 1.87 | 1.8 | 1.8 | 1.87 | 1.8 | 1.38M |
| June 06, 2025 | 1.96 | 1.8 | 1.8 | 1.97 | 1.79 | 66,000 |
| June 05, 2025 | 1.88 | 1.96 | 1.96 | 1.98 | 1.87 | 11,500 |
| June 04, 2025 | 1.71 | 1.98 | 1.98 | 1.98 | 1.7 | 64,000 |
| June 03, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| June 02, 2025 | 1.77 | 1.9 | 1.9 | 1.9 | 1.77 | 911,574 |
| May 30, 2025 | 2.09 | 1.78 | 1.78 | 2.09 | 1.69 | 343,000 |
| May 29, 2025 | 1.88 | 1.97 | 1.97 | 2.07 | 1.85 | 86,000 |
| May 28, 2025 | 1.77 | 1.88 | 1.88 | 1.88 | 1.77 | 387,500 |
| May 27, 2025 | 1.66 | 1.77 | 1.77 | 1.77 | 1.66 | 1.05M |
| May 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0 |