0.65
+0.04(+6.56%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.61 | 0.65 | 0.65 | 0.65 | 0.6 | 16.55M |
September 04, 2025 | 0.6 | 0.61 | 0.61 | 0.63 | 0.6 | 5.01M |
September 03, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.59 | 5.07M |
September 02, 2025 | 0.59 | 0.61 | 0.61 | 0.62 | 0.59 | 6.53M |
September 01, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.59 | 5.03M |
August 29, 2025 | 0.63 | 0.61 | 0.61 | 0.64 | 0.6 | 4.41M |
August 28, 2025 | 0.6 | 0.63 | 0.63 | 0.63 | 0.53 | 16.68M |
August 27, 2025 | 0.6 | 0.58 | 0.58 | 0.62 | 0.58 | 4.96M |
August 26, 2025 | 0.63 | 0.58 | 0.58 | 0.64 | 0.57 | 8.08M |
August 25, 2025 | 0.64 | 0.63 | 0.63 | 0.65 | 0.6 | 6.26M |
August 22, 2025 | 0.6 | 0.62 | 0.62 | 0.62 | 0.59 | 7.53M |
August 21, 2025 | 0.6 | 0.58 | 0.58 | 0.6 | 0.57 | 4.57M |
August 20, 2025 | 0.58 | 0.62 | 0.62 | 0.65 | 0.55 | 9.75M |
August 19, 2025 | 0.6 | 0.58 | 0.58 | 0.61 | 0.54 | 9.27M |
August 18, 2025 | 0.48 | 0.6 | 0.6 | 0.6 | 0.48 | 29.32M |
August 15, 2025 | 0.44 | 0.48 | 0.48 | 0.48 | 0.42 | 9.34M |
August 14, 2025 | 0.41 | 0.44 | 0.44 | 0.46 | 0.41 | 2.52M |
August 13, 2025 | 0.43 | 0.41 | 0.41 | 0.45 | 0.41 | 4.97M |
August 12, 2025 | 0.39 | 0.43 | 0.43 | 0.44 | 0.38 | 14.01M |
August 11, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.38 | 3.96M |
August 08, 2025 | 0.41 | 0.39 | 0.39 | 0.41 | 0.38 | 2.28M |
August 07, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.39 | 1.91M |
August 06, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.39 | 1.36M |
August 05, 2025 | 0.38 | 0.4 | 0.4 | 0.42 | 0.38 | 4.66M |
August 04, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.37 | 2.4M |
August 01, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.38 | 1.55M |
July 31, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.38 | 2.03M |
July 30, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.39 | 3.13M |
July 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | 4.25M |
July 28, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.37 | 4.84M |
July 25, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.37 | 6.33M |
July 24, 2025 | 0.43 | 0.4 | 0.4 | 0.44 | 0.4 | 11.52M |
July 23, 2025 | 0.3 | 0.44 | 0.44 | 0.46 | 0.3 | 48.26M |
July 22, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.29 | 1.37M |
July 21, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.3 | 1.63M |
July 18, 2025 | 0.27 | 0.31 | 0.31 | 0.31 | 0.27 | 11.7M |
July 17, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.26 | 1.19M |
July 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 780,000 |
July 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 406,500 |
July 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 561,000 |
July 11, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 1.66M |
July 10, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 3.52M |
July 09, 2025 | 0.23 | 0.27 | 0.27 | 0.28 | 0.23 | 7.24M |
July 08, 2025 | 0.22 | 0.24 | 0.24 | 0.25 | 0.22 | 10.31M |
July 07, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 351,000 |
July 04, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 1.31M |
July 03, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 183,000 |
July 02, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 406,500 |
June 30, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 390,000 |
June 27, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 756,000 |
June 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 294,000 |
June 25, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 157,500 |
June 24, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 330,000 |
June 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
June 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 132,000 |
June 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 462,000 |
June 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 93,000 |
June 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 190,500 |
June 16, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 592,500 |
June 13, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 517,500 |