0.30
+0.01(+3.45%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 0.36 | 0.3 | 0.3 | 0.36 | 0.27 | 92,000 |
September 26, 2025 | 0.24 | 0.29 | 0.29 | 0.3 | 0.24 | 128,000 |
September 25, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 300 |
September 24, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 62,000 |
September 23, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.26 | 350,000 |
September 22, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 2,250 |
September 19, 2025 | 0.32 | 0.28 | 0.28 | 0.32 | 0.27 | 282,000 |
September 18, 2025 | 0.3 | 0.27 | 0.27 | 0.3 | 0.26 | 198,000 |
September 17, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.28 | 178,000 |
September 16, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.28 | 322,000 |
September 15, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.27 | 200,000 |
September 12, 2025 | 0.28 | 0.3 | 0.3 | 0.3 | 0.28 | 84,000 |
September 11, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 176,000 |
September 10, 2025 | 0.27 | 0.3 | 0.3 | 0.3 | 0.25 | 878,000 |
September 09, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.25 | 124,000 |
September 08, 2025 | 0.25 | 0.27 | 0.27 | 0.27 | 0.25 | 100,000 |
September 05, 2025 | 0.27 | 0.25 | 0.25 | 0.28 | 0.24 | 436,000 |
September 04, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 52,000 |
September 03, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
September 02, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 404,000 |
September 01, 2025 | 0.27 | 0.26 | 0.26 | 0.28 | 0.26 | 112,000 |
August 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 510 |
August 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 208,000 |
August 26, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 20,000 |
August 25, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 38,000 |
August 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 34,000 |
August 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 20, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 252,000 |
August 19, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 |
August 18, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.25 | 26,000 |
August 15, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 78,000 |
August 14, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 116,000 |
August 13, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 |
August 12, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.26 | 346,000 |
August 11, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.24 | 178,000 |
August 08, 2025 | 0.29 | 0.27 | 0.27 | 0.29 | 0.27 | 28,000 |
August 07, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 90,000 |
August 06, 2025 | 0.23 | 0.26 | 0.26 | 0.28 | 0.23 | 6,000 |
August 05, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1,000 |
August 04, 2025 | 0.33 | 0.27 | 0.27 | 0.33 | 0.26 | 6,000 |
August 01, 2025 | 0.24 | 0.28 | 0.28 | 0.35 | 0.22 | 38,310 |
July 31, 2025 | 0.24 | 0.27 | 0.27 | 0.27 | 0.24 | 4,000 |
July 30, 2025 | 0.25 | 0.28 | 0.28 | 0.28 | 0.25 | 10,000 |
July 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 |
July 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 202,000 |
July 25, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 4,000 |
July 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 314,000 |
July 23, 2025 | 0.25 | 0.27 | 0.27 | 0.27 | 0.24 | 920,000 |
July 22, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.22 | 744,000 |
July 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 294,000 |
July 18, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 316,000 |
July 17, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.22 | 6,000 |
July 16, 2025 | 0.24 | 0.24 | 0.24 | 0.26 | 0.22 | 40,750 |
July 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 592,000 |
July 14, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 102,000 |
July 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
July 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 92,000 |
July 09, 2025 | 0.2 | 0.22 | 0.22 | 0.22 | 0.2 | 222,000 |
July 08, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2,010 |