0.66
+0(+0.00%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.65 | 0.66 | 0.66 | 0.67 | 0.64 | 776,125 |
September 25, 2025 | 0.64 | 0.66 | 0.66 | 0.66 | 0.63 | 1.16M |
September 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | 960,000 |
September 23, 2025 | 0.65 | 0.64 | 0.64 | 0.68 | 0.61 | 1.79M |
September 22, 2025 | 0.69 | 0.66 | 0.66 | 0.7 | 0.64 | 1.81M |
September 19, 2025 | 0.6 | 0.64 | 0.64 | 0.69 | 0.6 | 3.61M |
September 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | 762,000 |
September 17, 2025 | 0.56 | 0.57 | 0.57 | 0.57 | 0.54 | 280,000 |
September 16, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.54 | 254,000 |
September 15, 2025 | 0.6 | 0.56 | 0.56 | 0.6 | 0.56 | 832,000 |
September 12, 2025 | 0.54 | 0.57 | 0.57 | 0.59 | 0.54 | 1.52M |
September 11, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.53 | 610,000 |
September 10, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.52 | 536,000 |
September 09, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.52 | 956,000 |
September 08, 2025 | 0.53 | 0.56 | 0.56 | 0.56 | 0.51 | 496,000 |
September 05, 2025 | 0.55 | 0.56 | 0.56 | 0.59 | 0.55 | 826,000 |
September 04, 2025 | 0.55 | 0.53 | 0.53 | 0.6 | 0.5 | 574,000 |
September 03, 2025 | 0.56 | 0.56 | 0.56 | 0.58 | 0.56 | 664,000 |
September 02, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.52 | 498,000 |
September 01, 2025 | 0.51 | 0.58 | 0.58 | 0.58 | 0.51 | 2.14M |
August 29, 2025 | 0.45 | 0.49 | 0.49 | 0.54 | 0.44 | 2.07M |
August 28, 2025 | 0.48 | 0.46 | 0.46 | 0.49 | 0.45 | 1.52M |
August 27, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.48 | 966,000 |
August 26, 2025 | 0.52 | 0.51 | 0.51 | 0.55 | 0.5 | 1.04M |
August 25, 2025 | 0.62 | 0.54 | 0.54 | 0.62 | 0.48 | 6.75M |
August 22, 2025 | 0.61 | 0.61 | 0.61 | 0.65 | 0.57 | 1.98M |
August 21, 2025 | 0.64 | 0.59 | 0.59 | 0.73 | 0.57 | 3.13M |
August 20, 2025 | 0.55 | 0.64 | 0.64 | 0.65 | 0.52 | 5.26M |
August 19, 2025 | 0.49 | 0.55 | 0.55 | 0.57 | 0.49 | 4.7M |
August 18, 2025 | 0.44 | 0.49 | 0.49 | 0.5 | 0.42 | 3.39M |
August 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 100,000 |
August 14, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.41 | 264,000 |
August 13, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.41 | 300,000 |
August 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 28,000 |
August 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 52,000 |
August 08, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 248,000 |
August 07, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 18,000 |
August 06, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.41 | 500,000 |
August 05, 2025 | 0.42 | 0.41 | 0.42 | 0.42 | 0.41 | 92,000 |
August 04, 2025 | 0.43 | 0.4 | 0.4 | 0.43 | 0.4 | 168,000 |
August 01, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.4 | 426,000 |
July 31, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.42 | 10,000 |
July 30, 2025 | 0.39 | 0.42 | 0.42 | 0.43 | 0.39 | 136,000 |
July 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
July 28, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.41 | 166,000 |
July 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 106,000 |
July 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.4 | 154,000 |
July 23, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.39 | 346,000 |
July 22, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.39 | 568,000 |
July 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 30,000 |
July 18, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 80,000 |
July 17, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.4 | 154,000 |
July 16, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.39 | 290,000 |
July 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 270,000 |
July 14, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.39 | 118,000 |
July 11, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | 154,000 |
July 10, 2025 | 0.41 | 0.42 | 0.42 | 0.44 | 0.41 | 118,000 |
July 09, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 24,000 |
July 08, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 200,000 |
July 07, 2025 | 0.39 | 0.4 | 0.4 | 0.42 | 0.38 | 74,000 |