0.67
-0.03(-4.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.67 | 372,626 |
| December 23, 2025 | 0.76 | 0.7 | 0.7 | 0.76 | 0.69 | 794,000 |
| December 22, 2025 | 0.77 | 0.73 | 0.73 | 0.77 | 0.71 | 113,000 |
| December 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.7 | 268,500 |
| December 18, 2025 | 0.79 | 0.72 | 0.72 | 0.81 | 0.7 | 999,750 |
| December 17, 2025 | 0.81 | 0.76 | 0.76 | 0.82 | 0.75 | 1.62M |
| December 16, 2025 | 0.78 | 0.81 | 0.81 | 0.81 | 0.75 | 475,000 |
| December 15, 2025 | 0.8 | 0.78 | 0.78 | 0.81 | 0.73 | 895,000 |
| December 12, 2025 | 0.83 | 0.8 | 0.8 | 0.86 | 0.76 | 910,753 |
| December 11, 2025 | 0.86 | 0.81 | 0.81 | 0.86 | 0.77 | 840,187 |
| December 10, 2025 | 0.9 | 0.82 | 0.82 | 0.92 | 0.79 | 667,000 |
| December 09, 2025 | 0.92 | 0.87 | 0.87 | 0.92 | 0.85 | 90,100 |
| December 08, 2025 | 0.91 | 0.87 | 0.87 | 0.93 | 0.87 | 146,000 |
| December 05, 2025 | 0.9 | 0.91 | 0.91 | 0.93 | 0.87 | 289,500 |
| December 04, 2025 | 0.96 | 0.91 | 0.91 | 0.96 | 0.88 | 257,000 |
| December 03, 2025 | 0.95 | 0.93 | 0.93 | 0.99 | 0.88 | 57,250 |
| December 02, 2025 | 0.88 | 0.9 | 0.9 | 0.99 | 0.83 | 142,250 |
| December 01, 2025 | 0.88 | 0.86 | 0.86 | 0.89 | 0.83 | 49,375 |
| November 28, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.82 | 109,000 |
| November 27, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.81 | 43,000 |
| November 26, 2025 | 0.81 | 0.83 | 0.83 | 0.9 | 0.81 | 458,500 |
| November 25, 2025 | 0.84 | 0.81 | 0.81 | 0.84 | 0.78 | 213,000 |
| November 24, 2025 | 0.83 | 0.82 | 0.82 | 0.85 | 0.81 | 231,500 |
| November 21, 2025 | 0.8 | 0.82 | 0.82 | 0.85 | 0.78 | 505,250 |
| November 20, 2025 | 0.98 | 0.85 | 0.85 | 0.98 | 0.79 | 1.56M |
| November 19, 2025 | 0.99 | 0.93 | 0.93 | 1.03 | 0.88 | 1M |
| November 18, 2025 | 1.04 | 0.97 | 0.97 | 1.05 | 0.94 | 257,625 |
| November 17, 2025 | 1.05 | 1.01 | 1.01 | 1.08 | 0.95 | 407,000 |
| November 14, 2025 | 1.07 | 1.02 | 1.02 | 1.07 | 1.02 | 472,000 |
| November 13, 2025 | 1.13 | 1.05 | 1.05 | 1.13 | 1.02 | 779,500 |
| November 12, 2025 | 1.14 | 1.11 | 1.11 | 1.14 | 1.05 | 405,250 |
| November 11, 2025 | 1.15 | 1.09 | 1.09 | 1.18 | 1.05 | 590,000 |
| November 10, 2025 | 1.1 | 1.12 | 1.12 | 1.14 | 1.03 | 180,175 |
| November 07, 2025 | 1.19 | 1.1 | 1.1 | 1.19 | 1.06 | 110,911 |
| November 06, 2025 | 1.09 | 1.12 | 1.12 | 1.14 | 1.05 | 264,500 |
| November 05, 2025 | 1.1 | 1.07 | 1.07 | 1.14 | 1.01 | 237,000 |
| November 04, 2025 | 1.14 | 1.04 | 1.04 | 1.15 | 1.03 | 292,000 |
| November 03, 2025 | 1.09 | 1.11 | 1.11 | 1.11 | 1.07 | 198,250 |
| October 31, 2025 | 1.07 | 1.08 | 1.08 | 1.1 | 1.05 | 149,000 |
| October 30, 2025 | 1.15 | 1.12 | 1.12 | 1.15 | 1.06 | 593,000 |
| October 28, 2025 | 1.13 | 1.12 | 1.12 | 1.19 | 1.09 | 269,000 |
| October 27, 2025 | 1.25 | 1.14 | 1.14 | 1.25 | 1.14 | 684,000 |
| October 24, 2025 | 1.29 | 1.22 | 1.22 | 1.3 | 1.19 | 295,000 |
| October 23, 2025 | 1.29 | 1.24 | 1.24 | 1.3 | 1.21 | 223,200 |
| October 22, 2025 | 1.26 | 1.28 | 1.28 | 1.28 | 1.23 | 476,500 |
| October 21, 2025 | 1.3 | 1.31 | 1.31 | 1.33 | 1.28 | 197,000 |
| October 20, 2025 | 1.29 | 1.26 | 1.26 | 1.34 | 1.22 | 366,750 |
| October 17, 2025 | 1.4 | 1.28 | 1.28 | 1.4 | 1.25 | 348,000 |
| October 16, 2025 | 1.32 | 1.33 | 1.33 | 1.38 | 1.29 | 302,750 |
| October 15, 2025 | 1.25 | 1.31 | 1.31 | 1.34 | 1.24 | 685,250 |
| October 14, 2025 | 1.27 | 1.23 | 1.23 | 1.32 | 1.19 | 786,500 |
| October 13, 2025 | 1.2 | 1.27 | 1.27 | 1.27 | 1.19 | 1.06M |
| October 10, 2025 | 1.39 | 1.27 | 1.27 | 1.39 | 1.21 | 1.24M |
| October 09, 2025 | 1.44 | 1.39 | 1.39 | 1.45 | 1.31 | 1.52M |
| October 08, 2025 | 1.39 | 1.39 | 1.39 | 1.5 | 1.3 | 3.17M |
| October 06, 2025 | 1.2 | 1.39 | 1.39 | 1.48 | 1.19 | 2.58M |
| October 03, 2025 | 1.17 | 1.18 | 1.18 | 1.19 | 1.12 | 429,000 |
| October 02, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.1 | 877,000 |
| September 30, 2025 | 1.17 | 1.11 | 1.11 | 1.18 | 1.09 | 1.07M |
| September 29, 2025 | 1.08 | 1.15 | 1.15 | 1.15 | 1.03 | 731,250 |