0.42
+0.03(+7.79%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.45 | 0.38 | 0.38 | 0.45 | 0.38 | 850,000 |
September 04, 2025 | 0.44 | 0.42 | 0.42 | 0.46 | 0.42 | 1.3M |
September 03, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 250,800 |
September 02, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 190,000 |
September 01, 2025 | 0.48 | 0.47 | 0.47 | 0.49 | 0.45 | 370,280 |
August 29, 2025 | 0.46 | 0.47 | 0.47 | 0.51 | 0.46 | 1.85M |
August 28, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.45 | 2.27M |
August 27, 2025 | 0.44 | 0.45 | 0.45 | 0.48 | 0.44 | 700,000 |
August 26, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.43 | 1.58M |
August 25, 2025 | 0.48 | 0.48 | 0.48 | 0.57 | 0.46 | 1.83M |
August 22, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.5 | 450,000 |
August 21, 2025 | 0.51 | 0.52 | 0.52 | 0.55 | 0.48 | 1.83M |
August 20, 2025 | 0.54 | 0.52 | 0.52 | 0.57 | 0.51 | 6.02M |
August 19, 2025 | 0.53 | 0.56 | 0.56 | 0.56 | 0.52 | 2.15M |
August 18, 2025 | 0.54 | 0.54 | 0.54 | 0.57 | 0.51 | 2.15M |
August 15, 2025 | 0.5 | 0.54 | 0.54 | 0.56 | 0.5 | 3.7M |
August 14, 2025 | 0.47 | 0.49 | 0.49 | 0.5 | 0.46 | 645,400 |
August 13, 2025 | 0.47 | 0.49 | 0.49 | 0.51 | 0.47 | 514,600 |
August 12, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.45 | 1.13M |
August 11, 2025 | 0.5 | 0.49 | 0.49 | 0.51 | 0.49 | 616,800 |
August 08, 2025 | 0.53 | 0.49 | 0.49 | 0.53 | 0.48 | 371,100 |
August 07, 2025 | 0.48 | 0.51 | 0.51 | 0.61 | 0.48 | 2.61M |
August 06, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.43 | 3.76M |
August 05, 2025 | 0.43 | 0.42 | 0.42 | 0.48 | 0.42 | 850,800 |
August 04, 2025 | 0.4 | 0.42 | 0.42 | 0.46 | 0.4 | 322,200 |
August 01, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.4 | 674,960 |
July 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 18,080 |
July 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 100,720 |
July 29, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.4 | 480,000 |
July 28, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.4 | 332,400 |
July 25, 2025 | 0.39 | 0.37 | 0.37 | 0.39 | 0.37 | 248,000 |
July 24, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.4 | 400,800 |
July 23, 2025 | 0.39 | 0.45 | 0.45 | 0.5 | 0.38 | 3.26M |
July 22, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.34 | 422,740 |
July 21, 2025 | 0.34 | 0.33 | 0.33 | 0.37 | 0.32 | 632,000 |
July 18, 2025 | 0.33 | 0.35 | 0.35 | 0.35 | 0.32 | 561,600 |
July 17, 2025 | 0.37 | 0.33 | 0.33 | 0.38 | 0.31 | 558,400 |
July 16, 2025 | 0.38 | 0.35 | 0.35 | 0.39 | 0.35 | 537,600 |
July 15, 2025 | 0.4 | 0.37 | 0.37 | 0.4 | 0.36 | 309,280 |
July 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.4 | 81,600 |
July 11, 2025 | 0.4 | 0.41 | 0.41 | 0.42 | 0.39 | 116,800 |
July 10, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 99,200 |
July 09, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.4 | 89,600 |
July 08, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.4 | 256,000 |
July 07, 2025 | 0.43 | 0.43 | 0.43 | 0.51 | 0.42 | 788,800 |
July 04, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.42 | 44,800 |
July 03, 2025 | 0.44 | 0.45 | 0.45 | 0.46 | 0.42 | 371,440 |
July 02, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 171,280 |
June 30, 2025 | 0.47 | 0.43 | 0.43 | 0.47 | 0.43 | 161,600 |
June 27, 2025 | 0.42 | 0.43 | 0.43 | 0.45 | 0.42 | 18,000 |
June 26, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 41,600 |
June 25, 2025 | 0.43 | 0.45 | 0.45 | 0.46 | 0.43 | 158,400 |
June 24, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.41 | 88,000 |
June 23, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.41 | 65,600 |
June 20, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.43 | 112,120 |
June 19, 2025 | 0.45 | 0.43 | 0.43 | 0.46 | 0.42 | 547,200 |
June 18, 2025 | 0.49 | 0.46 | 0.46 | 0.49 | 0.46 | 103,200 |
June 17, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.46 | 139,200 |
June 16, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.46 | 201,600 |
June 13, 2025 | 0.46 | 0.46 | 0.46 | 0.5 | 0.45 | 393,600 |