1.04
-0.06(-5.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1.05 | 1.04 | 1.04 | 1.09 | 1.04 | 594,000 |
| December 22, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| December 19, 2025 | 1.07 | 1.1 | 1.1 | 1.1 | 1.04 | 128,000 |
| December 18, 2025 | 1.1 | 1.09 | 1.09 | 1.2 | 1.09 | 98,350 |
| December 17, 2025 | 1.12 | 1.16 | 1.16 | 1.17 | 1.01 | 1.31M |
| December 16, 2025 | 1.19 | 1.14 | 1.14 | 1.19 | 1.1 | 18,000 |
| December 15, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.07 | 818,000 |
| December 12, 2025 | 1.09 | 1.15 | 1.15 | 1.18 | 1.09 | 421,900 |
| December 11, 2025 | 1.08 | 1.09 | 1.09 | 1.09 | 1.06 | 242,250 |
| December 10, 2025 | 1.18 | 1.13 | 1.13 | 1.18 | 0.98 | 986,000 |
| December 09, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.15 | 113,000 |
| December 08, 2025 | 1.02 | 1.18 | 1.18 | 1.18 | 1.02 | 1.29M |
| December 05, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.11 | 76,000 |
| December 04, 2025 | 1.16 | 1.16 | 1.16 | 1.17 | 1.11 | 955,500 |
| December 03, 2025 | 1.16 | 1.16 | 1.16 | 1.18 | 1.11 | 694,000 |
| December 02, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 110,250 |
| December 01, 2025 | 1.22 | 1.18 | 1.18 | 1.3 | 1.18 | 672,500 |
| November 28, 2025 | 1.23 | 1.25 | 1.25 | 1.3 | 1.16 | 598,000 |
| November 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| November 26, 2025 | 1.3 | 1.23 | 1.23 | 1.3 | 1.23 | 867,800 |
| November 25, 2025 | 1.23 | 1.28 | 1.28 | 1.29 | 1.23 | 937,150 |
| November 24, 2025 | 1.22 | 1.23 | 1.23 | 1.23 | 1.22 | 8,050 |
| November 21, 2025 | 1.28 | 1.23 | 1.23 | 1.28 | 1.22 | 38,000 |
| November 20, 2025 | 1.31 | 1.27 | 1.27 | 1.32 | 1.27 | 1.02M |
| November 19, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.32 | 52,000 |
| November 18, 2025 | 1.37 | 1.34 | 1.34 | 1.37 | 1.34 | 878,000 |
| November 17, 2025 | 1.36 | 1.35 | 1.35 | 1.4 | 1.35 | 744,000 |
| November 14, 2025 | 1.41 | 1.4 | 1.4 | 1.45 | 1.39 | 588,000 |
| November 13, 2025 | 1.37 | 1.39 | 1.39 | 1.42 | 1.37 | 931,000 |
| November 12, 2025 | 1.4 | 1.38 | 1.38 | 1.4 | 1.35 | 473,800 |
| November 11, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.36 | 66,050 |
| November 10, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.38 | 594,000 |
| November 07, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.39 | 106,000 |
| November 06, 2025 | 1.36 | 1.39 | 1.39 | 1.39 | 1.36 | 935,500 |
| November 05, 2025 | 1.42 | 1.37 | 1.37 | 1.42 | 1.37 | 883,150 |
| November 04, 2025 | 1.42 | 1.39 | 1.39 | 1.42 | 1.39 | 24,000 |
| November 03, 2025 | 1.37 | 1.42 | 1.42 | 1.43 | 1.37 | 585,050 |
| October 31, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.34 | 852,000 |
| October 30, 2025 | 1.38 | 1.39 | 1.39 | 1.41 | 1.37 | 672,000 |
| October 28, 2025 | 1.44 | 1.38 | 1.38 | 1.44 | 1.36 | 896,000 |
| October 27, 2025 | 1.41 | 1.41 | 1.41 | 1.45 | 1.4 | 540,000 |
| October 24, 2025 | 1.4 | 1.42 | 1.42 | 1.44 | 1.4 | 317,650 |
| October 23, 2025 | 1.47 | 1.45 | 1.45 | 1.51 | 1.44 | 538,000 |
| October 22, 2025 | 1.44 | 1.49 | 1.49 | 1.5 | 1.41 | 76,000 |
| October 21, 2025 | 1.52 | 1.49 | 1.49 | 1.53 | 1.46 | 612,000 |
| October 20, 2025 | 1.55 | 1.52 | 1.52 | 1.69 | 1.52 | 921,800 |
| October 17, 2025 | 1.42 | 1.56 | 1.56 | 1.57 | 1.39 | 1.35M |
| October 16, 2025 | 1.51 | 1.4 | 1.4 | 1.55 | 1.4 | 582,000 |
| October 15, 2025 | 1.42 | 1.55 | 1.55 | 1.55 | 1.4 | 902,000 |
| October 14, 2025 | 1.38 | 1.41 | 1.41 | 1.44 | 1.31 | 483,550 |
| October 13, 2025 | 1.31 | 1.32 | 1.32 | 1.32 | 1.24 | 1.63M |
| October 10, 2025 | 1.27 | 1.28 | 1.28 | 1.28 | 1.23 | 904,000 |
| October 09, 2025 | 1.47 | 1.26 | 1.26 | 1.47 | 1.21 | 1.44M |
| October 08, 2025 | 1.44 | 1.39 | 1.39 | 1.44 | 1.37 | 592,000 |
| October 06, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0 |
| October 03, 2025 | 1.45 | 1.45 | 1.45 | 1.51 | 1.43 | 1.35M |
| October 02, 2025 | 1.3 | 1.48 | 1.48 | 1.49 | 1.3 | 786,200 |
| September 30, 2025 | 1.48 | 1.49 | 1.49 | 1.49 | 1.38 | 1.6M |
| September 29, 2025 | 1.33 | 1.48 | 1.48 | 1.52 | 1.32 | 237,950 |
| September 26, 2025 | 1.6 | 1.52 | 1.52 | 1.6 | 1.5 | 292,000 |