1.42
+0.01(+0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.4 | 1.42 | 1.42 | 1.48 | 1.4 | 202,000 |
| August 15, 2025 | 1.41 | 1.41 | 1.41 | 1.51 | 1.4 | 370,000 |
| August 14, 2025 | 1.41 | 1.43 | 1.43 | 1.48 | 1.37 | 504,000 |
| August 13, 2025 | 1.44 | 1.41 | 1.41 | 1.44 | 1.4 | 292,000 |
| August 12, 2025 | 1.45 | 1.47 | 1.47 | 1.53 | 1.45 | 22,000 |
| August 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| August 08, 2025 | 1.48 | 1.48 | 1.48 | 1.53 | 1.4 | 286,100 |
| August 07, 2025 | 1.48 | 1.51 | 1.51 | 1.53 | 1.48 | 112,000 |
| August 06, 2025 | 1.48 | 1.5 | 1.5 | 1.52 | 1.44 | 132,000 |
| August 05, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| August 04, 2025 | 1.49 | 1.48 | 1.48 | 1.52 | 1.48 | 168,000 |
| August 01, 2025 | 1.43 | 1.49 | 1.49 | 1.52 | 1.43 | 22,000 |
| July 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0 |
| July 30, 2025 | 1.44 | 1.43 | 1.43 | 1.46 | 1.43 | 12,000 |
| July 29, 2025 | 1.4 | 1.48 | 1.48 | 1.48 | 1.35 | 214,000 |
| July 28, 2025 | 1.47 | 1.45 | 1.45 | 1.47 | 1.4 | 76,000 |
| July 25, 2025 | 1.45 | 1.48 | 1.48 | 1.49 | 1.45 | 4,000 |
| July 24, 2025 | 1.47 | 1.49 | 1.49 | 1.5 | 1.46 | 42,000 |
| July 23, 2025 | 1.46 | 1.46 | 1.46 | 1.51 | 1.46 | 106,000 |
| July 22, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.49 | 18,000 |
| July 21, 2025 | 1.54 | 1.5 | 1.5 | 1.56 | 1.5 | 62,000 |
| July 18, 2025 | 1.61 | 1.55 | 1.55 | 1.61 | 1.55 | 30,000 |
| July 17, 2025 | 1.49 | 1.57 | 1.57 | 1.58 | 1.49 | 258,000 |
| July 16, 2025 | 1.52 | 1.53 | 1.53 | 1.53 | 1.49 | 72,000 |
| July 15, 2025 | 1.47 | 1.47 | 1.47 | 1.52 | 1.47 | 74,000 |
| July 14, 2025 | 1.5 | 1.47 | 1.47 | 1.53 | 1.44 | 36,000 |
| July 11, 2025 | 1.4 | 1.45 | 1.45 | 1.54 | 1.4 | 146,000 |
| July 10, 2025 | 1.41 | 1.43 | 1.43 | 1.48 | 1.41 | 128,000 |
| July 09, 2025 | 1.47 | 1.45 | 1.45 | 1.48 | 1.45 | 96,000 |
| July 08, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.44 | 32,000 |
| July 07, 2025 | 1.47 | 1.47 | 1.47 | 1.49 | 1.43 | 266,000 |
| July 04, 2025 | 1.54 | 1.54 | 1.54 | 1.57 | 1.53 | 118,000 |
| July 03, 2025 | 1.62 | 1.57 | 1.57 | 1.62 | 1.57 | 64,000 |
| July 02, 2025 | 1.52 | 1.62 | 1.62 | 1.62 | 1.49 | 1.13M |
| June 30, 2025 | 1.47 | 1.53 | 1.53 | 1.53 | 1.47 | 238,000 |
| June 27, 2025 | 1.52 | 1.47 | 1.47 | 1.55 | 1.47 | 230,000 |
| June 26, 2025 | 1.52 | 1.51 | 1.51 | 1.53 | 1.5 | 102,000 |
| June 25, 2025 | 1.52 | 1.53 | 1.53 | 1.54 | 1.47 | 264,000 |
| June 24, 2025 | 1.5 | 1.54 | 1.54 | 1.59 | 1.48 | 458,000 |
| June 23, 2025 | 1.68 | 1.54 | 1.54 | 1.74 | 1.54 | 516,000 |
| June 20, 2025 | 1.77 | 1.61 | 1.61 | 1.77 | 1.61 | 550,000 |
| June 19, 2025 | 1.74 | 1.74 | 1.74 | 1.75 | 1.61 | 1.44M |
| June 18, 2025 | 1.53 | 1.71 | 1.71 | 1.72 | 1.53 | 1.61M |
| June 17, 2025 | 1.5 | 1.54 | 1.54 | 1.54 | 1.44 | 344,000 |
| June 16, 2025 | 1.48 | 1.46 | 1.46 | 1.51 | 1.46 | 12,000 |
| June 13, 2025 | 1.53 | 1.53 | 1.53 | 1.55 | 1.49 | 46,000 |
| June 12, 2025 | 1.5 | 1.53 | 1.53 | 1.53 | 1.45 | 154,000 |
| June 11, 2025 | 1.5 | 1.53 | 1.53 | 1.53 | 1.49 | 42,000 |
| June 10, 2025 | 1.47 | 1.5 | 1.5 | 1.5 | 1.47 | 56,000 |
| June 09, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0 |
| June 06, 2025 | 1.62 | 1.59 | 1.59 | 1.62 | 1.43 | 342,000 |
| June 05, 2025 | 1.61 | 1.6 | 1.6 | 1.61 | 1.6 | 12,000 |
| June 04, 2025 | 1.67 | 1.6 | 1.6 | 1.67 | 1.59 | 70,000 |
| June 03, 2025 | 1.62 | 1.64 | 1.64 | 1.64 | 1.62 | 12,000 |
| June 02, 2025 | 1.61 | 1.62 | 1.62 | 1.62 | 1.61 | 8,000 |
| May 30, 2025 | 1.57 | 1.63 | 1.63 | 1.67 | 1.55 | 488,000 |
| May 29, 2025 | 1.48 | 1.57 | 1.57 | 1.57 | 1.47 | 232,000 |
| May 28, 2025 | 1.49 | 1.5 | 1.5 | 1.5 | 1.38 | 680,000 |
| May 27, 2025 | 1.52 | 1.49 | 1.49 | 1.6 | 1.49 | 46,000 |
| May 26, 2025 | 1.46 | 1.46 | 1.46 | 1.52 | 1.4 | 190,000 |