0.85
+0.01(+1.19%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.84 | 0.84 | 0.84 | 0.87 | 0.81 | 402,500 |
September 04, 2025 | 0.92 | 0.84 | 0.84 | 0.92 | 0.83 | 530,000 |
September 03, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | 719,025 |
September 02, 2025 | 0.96 | 0.89 | 0.89 | 0.96 | 0.87 | 1.84M |
September 01, 2025 | 0.75 | 0.95 | 0.95 | 0.95 | 0.75 | 7.07M |
August 29, 2025 | 0.78 | 0.75 | 0.75 | 0.82 | 0.71 | 1.52M |
August 28, 2025 | 0.7 | 0.79 | 0.79 | 0.79 | 0.68 | 1.37M |
August 27, 2025 | 0.75 | 0.7 | 0.7 | 0.78 | 0.7 | 486,000 |
August 26, 2025 | 0.77 | 0.73 | 0.73 | 0.78 | 0.72 | 335,050 |
August 25, 2025 | 0.77 | 0.77 | 0.77 | 0.8 | 0.73 | 770,000 |
August 22, 2025 | 0.8 | 0.77 | 0.77 | 0.83 | 0.72 | 1.2M |
August 21, 2025 | 0.74 | 0.78 | 0.78 | 0.9 | 0.73 | 1.46M |
August 20, 2025 | 0.73 | 0.72 | 0.72 | 0.76 | 0.69 | 201,250 |
August 19, 2025 | 0.78 | 0.73 | 0.73 | 0.78 | 0.71 | 384,000 |
August 18, 2025 | 0.75 | 0.76 | 0.76 | 0.8 | 0.7 | 370,675 |
August 15, 2025 | 0.69 | 0.75 | 0.75 | 0.75 | 0.69 | 1.01M |
August 14, 2025 | 0.7 | 0.69 | 0.69 | 0.7 | 0.67 | 352,250 |
August 13, 2025 | 0.68 | 0.67 | 0.67 | 0.7 | 0.67 | 227,500 |
August 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | 307,000 |
August 11, 2025 | 0.68 | 0.67 | 0.67 | 0.69 | 0.66 | 144,750 |
August 08, 2025 | 0.67 | 0.66 | 0.66 | 0.67 | 0.64 | 438,325 |
August 07, 2025 | 0.66 | 0.64 | 0.64 | 0.68 | 0.63 | 289,250 |
August 06, 2025 | 0.69 | 0.66 | 0.66 | 0.69 | 0.62 | 377,000 |
August 05, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | 95,000 |
August 04, 2025 | 0.67 | 0.68 | 0.68 | 0.68 | 0.66 | 315,000 |
August 01, 2025 | 0.71 | 0.67 | 0.67 | 0.71 | 0.66 | 438,000 |
July 31, 2025 | 0.71 | 0.7 | 0.7 | 0.72 | 0.68 | 676,002 |
July 30, 2025 | 0.71 | 0.69 | 0.69 | 0.71 | 0.67 | 1.02M |
July 29, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.67 | 381,429 |
July 28, 2025 | 0.71 | 0.7 | 0.7 | 0.71 | 0.66 | 488,500 |
July 25, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.65 | 619,500 |
July 24, 2025 | 0.73 | 0.69 | 0.69 | 0.73 | 0.65 | 565,000 |
July 23, 2025 | 0.68 | 0.71 | 0.71 | 0.72 | 0.66 | 1.04M |
July 22, 2025 | 0.68 | 0.68 | 0.68 | 0.69 | 0.64 | 1.12M |
July 21, 2025 | 0.75 | 0.66 | 0.66 | 0.75 | 0.64 | 1.07M |
July 18, 2025 | 0.78 | 0.69 | 0.69 | 0.78 | 0.63 | 7.25M |
July 17, 2025 | 0.78 | 0.77 | 0.77 | 0.85 | 0.73 | 1.59M |
July 16, 2025 | 0.85 | 0.79 | 0.79 | 0.87 | 0.77 | 2.16M |
July 15, 2025 | 0.86 | 0.85 | 0.85 | 0.88 | 0.76 | 3.26M |
July 14, 2025 | 0.8 | 0.81 | 0.81 | 0.83 | 0.74 | 3.46M |
July 11, 2025 | 0.7 | 0.74 | 0.74 | 0.9 | 0.62 | 19.27M |
July 10, 2025 | 0.47 | 0.69 | 0.69 | 0.69 | 0.47 | 14.25M |
July 09, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.44 | 1.64M |
July 08, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 363,500 |
July 07, 2025 | 0.46 | 0.44 | 0.44 | 0.47 | 0.44 | 514,000 |
July 04, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.44 | 706,000 |
July 03, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.44 | 15,000 |
July 02, 2025 | 0.46 | 0.44 | 0.44 | 0.48 | 0.44 | 591,500 |
June 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 228,000 |
June 27, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.44 | 1.95M |
June 26, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.42 | 1.11M |
June 25, 2025 | 0.43 | 0.45 | 0.45 | 0.45 | 0.43 | 3.39M |
June 24, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.42 | 338,750 |
June 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 380,000 |
June 20, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.41 | 353,000 |
June 19, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.41 | 309,000 |
June 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 656,150 |
June 17, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.41 | 216,050 |
June 16, 2025 | 0.39 | 0.41 | 0.41 | 0.43 | 0.38 | 1.14M |
June 13, 2025 | 0.41 | 0.4 | 0.4 | 0.45 | 0.38 | 1.27M |