1.52
-0.08(-5.00%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.6 | 1.52 | 1.52 | 1.6 | 1.5 | 292,000 |
September 25, 2025 | 1.38 | 1.6 | 1.6 | 1.65 | 1.37 | 1.09M |
September 24, 2025 | 1.3 | 1.43 | 1.43 | 1.46 | 1.27 | 842,000 |
September 23, 2025 | 1.31 | 1.33 | 1.33 | 1.34 | 1.29 | 136,170 |
September 22, 2025 | 1.34 | 1.33 | 1.33 | 1.37 | 1.28 | 300,000 |
September 19, 2025 | 1.33 | 1.31 | 1.31 | 1.38 | 1.25 | 1.01M |
September 18, 2025 | 1.37 | 1.31 | 1.31 | 1.41 | 1.26 | 836,000 |
September 17, 2025 | 1.1 | 1.37 | 1.37 | 1.41 | 1.1 | 2.02M |
September 16, 2025 | 1.06 | 1.1 | 1.1 | 1.21 | 1 | 2.86M |
September 15, 2025 | 1.22 | 1.06 | 1.06 | 1.22 | 1.01 | 1.89M |
September 12, 2025 | 1.3 | 1.17 | 1.17 | 1.3 | 1.1 | 1.59M |
September 11, 2025 | 1.36 | 1.34 | 1.34 | 1.36 | 1.3 | 914,350 |
September 10, 2025 | 1.5 | 1.34 | 1.34 | 1.5 | 1.34 | 698,850 |
September 09, 2025 | 1.48 | 1.49 | 1.49 | 1.55 | 1.44 | 1.19M |
September 08, 2025 | 1.47 | 1.48 | 1.48 | 1.55 | 1.4 | 1.3M |
September 05, 2025 | 1.68 | 1.47 | 1.47 | 1.68 | 1.4 | 1.8M |
September 04, 2025 | 1.53 | 1.55 | 1.55 | 1.75 | 1.43 | 1.3M |
September 03, 2025 | 1.55 | 1.4 | 1.4 | 1.55 | 1.31 | 379,050 |
September 02, 2025 | 1.49 | 1.39 | 1.39 | 1.64 | 1.22 | 3.62M |
September 01, 2025 | 1.87 | 1.4 | 1.4 | 2.08 | 1.34 | 2.21M |
August 29, 2025 | 1.15 | 1.87 | 1.87 | 2 | 1.15 | 7.37M |
August 28, 2025 | 1.07 | 1.09 | 1.09 | 1.2 | 1.05 | 1.57M |
August 27, 2025 | 0.98 | 1 | 1 | 1.01 | 0.89 | 103,000 |
August 26, 2025 | 0.91 | 0.96 | 0.96 | 0.97 | 0.88 | 254,000 |
August 25, 2025 | 0.88 | 0.91 | 0.91 | 0.91 | 0.8 | 351,600 |
August 22, 2025 | 0.85 | 0.88 | 0.88 | 0.88 | 0.85 | 96,000 |
August 21, 2025 | 0.82 | 0.86 | 0.86 | 0.86 | 0.78 | 1.63M |
August 20, 2025 | 0.77 | 0.82 | 0.82 | 0.82 | 0.77 | 296,000 |
August 19, 2025 | 0.7 | 0.77 | 0.77 | 0.77 | 0.67 | 536,000 |
August 18, 2025 | 0.75 | 0.77 | 0.77 | 0.89 | 0.75 | 1.22M |
August 15, 2025 | 0.62 | 0.7 | 0.7 | 0.72 | 0.58 | 4.33M |
August 14, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.54 | 712,000 |
August 13, 2025 | 0.64 | 0.62 | 0.62 | 0.64 | 0.53 | 2.33M |
August 12, 2025 | 0.63 | 0.66 | 0.66 | 0.66 | 0.63 | 7,000 |
August 11, 2025 | 0.66 | 0.69 | 0.69 | 0.7 | 0.66 | 928,200 |
August 08, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
August 07, 2025 | 0.68 | 0.69 | 0.69 | 0.7 | 0.68 | 10,050 |
August 06, 2025 | 0.56 | 0.68 | 0.68 | 0.72 | 0.56 | 2.8M |
August 05, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0 |
August 04, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.54 | 128,000 |
August 01, 2025 | 0.51 | 0.54 | 0.54 | 0.54 | 0.51 | 684,100 |
July 31, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 12,000 |
July 30, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
July 29, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
July 28, 2025 | 0.43 | 0.5 | 0.5 | 0.5 | 0.43 | 2.76M |
July 25, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.44 | 1.19M |
July 24, 2025 | 0.42 | 0.44 | 0.44 | 0.45 | 0.4 | 1.46M |
July 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10,000 |
July 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.38 | 8,100 |
July 21, 2025 | 0.41 | 0.41 | 0.41 | 0.43 | 0.41 | 1.85M |
July 18, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 6,000 |
July 17, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.38 | 1.17M |
July 16, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.38 | 22,000 |
July 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 500 |
July 14, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 1.74M |
July 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 |
July 10, 2025 | 0.4 | 0.42 | 0.42 | 0.42 | 0.39 | 757,550 |
July 09, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
July 08, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.37 | 940,000 |
July 07, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0 |