1.47
+0.05(+3.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1.42 | 1.47 | 1.47 | 1.5 | 1.42 | 560,000 |
| October 02, 2025 | 1.5 | 1.42 | 1.42 | 1.53 | 1.41 | 1.35M |
| September 30, 2025 | 1.52 | 1.5 | 1.5 | 1.55 | 1.48 | 622,000 |
| September 29, 2025 | 1.51 | 1.53 | 1.53 | 1.53 | 1.41 | 1.12M |
| September 26, 2025 | 1.36 | 1.51 | 1.51 | 1.58 | 1.36 | 3.13M |
| September 25, 2025 | 1.37 | 1.36 | 1.36 | 1.45 | 1.36 | 1.24M |
| September 24, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.37 | 334,000 |
| September 23, 2025 | 1.4 | 1.4 | 1.4 | 1.42 | 1.38 | 494,000 |
| September 22, 2025 | 1.41 | 1.42 | 1.42 | 1.5 | 1.4 | 1.95M |
| September 19, 2025 | 1.45 | 1.41 | 1.41 | 1.5 | 1.41 | 760,000 |
| September 18, 2025 | 1.49 | 1.49 | 1.49 | 1.72 | 1.46 | 2.13M |
| September 17, 2025 | 1.52 | 1.49 | 1.49 | 1.54 | 1.46 | 538,000 |
| September 16, 2025 | 1.58 | 1.5 | 1.5 | 1.9 | 1.5 | 2.98M |
| September 15, 2025 | 1.64 | 1.58 | 1.58 | 1.64 | 1.58 | 632,000 |
| September 12, 2025 | 1.72 | 1.67 | 1.67 | 1.74 | 1.65 | 656,000 |
| September 11, 2025 | 1.74 | 1.72 | 1.72 | 1.75 | 1.69 | 440,000 |
| September 10, 2025 | 1.81 | 1.74 | 1.74 | 1.87 | 1.71 | 1.57M |
| September 09, 2025 | 1.92 | 1.84 | 1.84 | 1.95 | 1.84 | 812,000 |
| September 08, 2025 | 1.85 | 1.92 | 1.92 | 1.92 | 1.79 | 1.15M |
| September 05, 2025 | 1.88 | 1.76 | 1.76 | 1.88 | 1.65 | 1.97M |
| September 04, 2025 | 2.18 | 1.89 | 1.89 | 2.24 | 1.89 | 5.67M |
| September 03, 2025 | 2.04 | 2.13 | 2.13 | 2.13 | 1.96 | 1.26M |
| September 02, 2025 | 2.08 | 2 | 2 | 2.11 | 1.93 | 3.16M |
| September 01, 2025 | 1.85 | 2.07 | 2.07 | 2.07 | 1.82 | 7.02M |
| August 29, 2025 | 1.6 | 1.87 | 1.87 | 1.88 | 1.51 | 1.76M |
| August 28, 2025 | 1.46 | 1.6 | 1.6 | 1.6 | 1.46 | 1.04M |
| August 27, 2025 | 1.44 | 1.52 | 1.52 | 1.52 | 1.44 | 670,000 |
| August 26, 2025 | 1.43 | 1.49 | 1.49 | 1.5 | 1.43 | 618,000 |
| August 25, 2025 | 1.48 | 1.45 | 1.45 | 1.48 | 1.37 | 436,000 |
| August 22, 2025 | 1.37 | 1.4 | 1.4 | 1.43 | 1.35 | 372,000 |
| August 21, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.3 | 348,000 |
| August 20, 2025 | 1.48 | 1.41 | 1.41 | 1.48 | 1.38 | 240,000 |
| August 19, 2025 | 1.48 | 1.44 | 1.44 | 1.52 | 1.42 | 308,000 |
| 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 |