0.57
+0.01(+1.79%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.55 | 0.57 | 0.57 | 0.58 | 0.55 | 2.76M |
September 04, 2025 | 0.57 | 0.56 | 0.56 | 0.58 | 0.54 | 1.36M |
September 03, 2025 | 0.54 | 0.56 | 0.56 | 0.58 | 0.54 | 5.01M |
September 02, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.52 | 3.68M |
September 01, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.51 | 7.59M |
August 29, 2025 | 0.5 | 0.49 | 0.49 | 0.55 | 0.49 | 11.03M |
August 28, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.46 | 696,000 |
August 27, 2025 | 0.49 | 0.47 | 0.47 | 0.5 | 0.47 | 1.66M |
August 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 936,000 |
August 25, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 1.12M |
August 22, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 1.06M |
August 21, 2025 | 0.49 | 0.48 | 0.48 | 0.5 | 0.48 | 3.8M |
August 20, 2025 | 0.5 | 0.48 | 0.48 | 0.52 | 0.48 | 5.28M |
August 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 229,000 |
August 18, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 168,000 |
August 15, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.48 | 136,000 |
August 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 168,000 |
August 13, 2025 | 0.51 | 0.48 | 0.48 | 0.51 | 0.47 | 767,490 |
August 12, 2025 | 0.48 | 0.49 | 0.49 | 0.52 | 0.48 | 428,000 |
August 11, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 420,000 |
August 08, 2025 | 0.5 | 0.49 | 0.49 | 0.51 | 0.48 | 704,000 |
August 07, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 296,000 |
August 06, 2025 | 0.49 | 0.51 | 0.51 | 0.51 | 0.49 | 328,000 |
August 05, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.49 | 784,000 |
August 04, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 348,000 |
August 01, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 100,000 |
July 31, 2025 | 0.47 | 0.47 | 0.47 | 0.48 | 0.47 | 224,000 |
July 30, 2025 | 0.49 | 0.47 | 0.47 | 0.51 | 0.47 | 1.01M |
July 29, 2025 | 0.47 | 0.49 | 0.49 | 0.51 | 0.47 | 912,000 |
July 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0 |
July 25, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.47 | 507,500 |
July 24, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.47 | 420,000 |
July 23, 2025 | 0.51 | 0.49 | 0.49 | 0.52 | 0.48 | 456,000 |
July 22, 2025 | 0.51 | 0.49 | 0.49 | 0.55 | 0.49 | 544,000 |
July 21, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.48 | 516,000 |
July 18, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.47 | 1.42M |
July 17, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.47 | 716,000 |
July 16, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.47 | 416,000 |
July 15, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.46 | 376,000 |
July 14, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 602,000 |
July 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
July 10, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.44 | 2.5M |
July 09, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 48,000 |
July 08, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 16,000 |
July 07, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 92,000 |
July 04, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 176,000 |
July 03, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
July 02, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 32,000 |
June 30, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 185,000 |
June 27, 2025 | 0.5 | 0.52 | 0.52 | 0.53 | 0.5 | 256,000 |
June 26, 2025 | 0.57 | 0.51 | 0.51 | 0.57 | 0.5 | 723,000 |
June 25, 2025 | 0.5 | 0.53 | 0.53 | 0.59 | 0.49 | 418,000 |
June 24, 2025 | 0.46 | 0.5 | 0.5 | 0.5 | 0.46 | 168,000 |
June 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
June 20, 2025 | 0.47 | 0.48 | 0.48 | 0.5 | 0.45 | 300,000 |
June 19, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 59,000 |
June 18, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.48 | 160,000 |
June 17, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.44 | 98,500 |
June 16, 2025 | 0.45 | 0.45 | 0.45 | 0.49 | 0.42 | 2.05M |
June 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0 |