1.56
+0.01(+0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1.59 | 1.56 | 1.56 | 1.6 | 1.56 | 336,000 |
| September 05, 2025 | 1.53 | 1.55 | 1.55 | 1.57 | 1.51 | 140,000 |
| September 04, 2025 | 1.52 | 1.48 | 1.48 | 1.52 | 1.46 | 352,000 |
| September 03, 2025 | 1.52 | 1.52 | 1.52 | 1.54 | 1.51 | 264,000 |
| September 02, 2025 | 1.57 | 1.56 | 1.56 | 1.59 | 1.53 | 272,000 |
| September 01, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.52 | 148,000 |
| August 29, 2025 | 1.55 | 1.54 | 1.54 | 1.55 | 1.48 | 116,000 |
| August 28, 2025 | 1.55 | 1.52 | 1.52 | 1.55 | 1.44 | 540,000 |
| August 27, 2025 | 1.53 | 1.54 | 1.54 | 1.57 | 1.52 | 132,000 |
| August 26, 2025 | 1.51 | 1.52 | 1.52 | 1.54 | 1.51 | 326,000 |
| August 25, 2025 | 1.58 | 1.55 | 1.55 | 1.64 | 1.5 | 752,000 |
| August 22, 2025 | 1.65 | 1.58 | 1.58 | 1.65 | 1.58 | 112,000 |
| August 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.58 | 385,000 |
| August 20, 2025 | 1.53 | 1.63 | 1.63 | 1.65 | 1.53 | 975,000 |
| August 19, 2025 | 1.61 | 1.55 | 1.55 | 1.66 | 1.51 | 1.04M |
| August 18, 2025 | 1.5 | 1.58 | 1.58 | 1.6 | 1.47 | 1.65M |
| August 15, 2025 | 1.48 | 1.47 | 1.47 | 1.48 | 1.44 | 216,000 |
| August 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 320,000 |
| August 13, 2025 | 1.47 | 1.49 | 1.49 | 1.49 | 1.43 | 472,000 |
| August 12, 2025 | 1.47 | 1.47 | 1.47 | 1.48 | 1.46 | 392,000 |
| August 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 192,000 |
| August 08, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.43 | 388,000 |
| August 07, 2025 | 1.41 | 1.44 | 1.44 | 1.44 | 1.41 | 116,000 |
| August 06, 2025 | 1.45 | 1.42 | 1.42 | 1.45 | 1.42 | 412,000 |
| August 05, 2025 | 1.46 | 1.47 | 1.47 | 1.47 | 1.43 | 112,000 |
| August 04, 2025 | 1.48 | 1.46 | 1.46 | 1.48 | 1.45 | 72,000 |
| August 01, 2025 | 1.49 | 1.48 | 1.48 | 1.49 | 1.43 | 124,000 |
| July 31, 2025 | 1.48 | 1.43 | 1.43 | 1.48 | 1.43 | 380,000 |
| July 30, 2025 | 1.44 | 1.48 | 1.48 | 1.49 | 1.44 | 392,000 |
| July 29, 2025 | 1.46 | 1.48 | 1.48 | 1.49 | 1.44 | 316,000 |
| July 28, 2025 | 1.46 | 1.48 | 1.48 | 1.48 | 1.46 | 656,000 |
| July 25, 2025 | 1.43 | 1.46 | 1.46 | 1.47 | 1.42 | 428,000 |
| July 24, 2025 | 1.44 | 1.46 | 1.46 | 1.46 | 1.42 | 277,440 |
| July 23, 2025 | 1.42 | 1.44 | 1.44 | 1.44 | 1.39 | 152,000 |
| July 22, 2025 | 1.41 | 1.41 | 1.41 | 1.44 | 1.41 | 328,000 |
| July 21, 2025 | 1.43 | 1.41 | 1.41 | 1.47 | 1.4 | 256,000 |
| July 18, 2025 | 1.32 | 1.4 | 1.4 | 1.4 | 1.31 | 1.81M |
| July 17, 2025 | 1.39 | 1.39 | 1.39 | 1.44 | 1.3 | 1.24M |
| July 16, 2025 | 1.38 | 1.39 | 1.39 | 1.41 | 1.38 | 188,000 |
| July 15, 2025 | 1.39 | 1.4 | 1.4 | 1.41 | 1.35 | 144,000 |
| July 14, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.38 | 488,000 |
| July 11, 2025 | 1.36 | 1.37 | 1.37 | 1.4 | 1.34 | 436,000 |
| July 10, 2025 | 1.35 | 1.33 | 1.33 | 1.35 | 1.3 | 88,000 |
| July 09, 2025 | 1.37 | 1.36 | 1.36 | 1.37 | 1.32 | 908,000 |
| July 08, 2025 | 1.28 | 1.37 | 1.37 | 1.42 | 1.28 | 2.36M |
| July 07, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 676,000 |
| July 04, 2025 | 1.27 | 1.29 | 1.29 | 1.31 | 1.27 | 288,000 |
| July 03, 2025 | 1.25 | 1.25 | 1.25 | 1.28 | 1.25 | 6.42M |
| July 02, 2025 | 1.26 | 1.24 | 1.24 | 1.28 | 1.24 | 49.38M |
| June 30, 2025 | 1.3 | 1.29 | 1.29 | 1.3 | 1.25 | 372,000 |
| June 27, 2025 | 1.25 | 1.26 | 1.26 | 1.28 | 1.25 | 712,000 |
| June 26, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.25 | 404,000 |
| June 25, 2025 | 1.28 | 1.27 | 1.27 | 1.28 | 1.24 | 424,000 |
| June 24, 2025 | 1.23 | 1.28 | 1.28 | 1.28 | 1.23 | 464,000 |
| June 23, 2025 | 1.24 | 1.23 | 1.23 | 1.26 | 1.23 | 1.19M |
| June 20, 2025 | 1.24 | 1.24 | 1.24 | 1.26 | 1.22 | 276,000 |
| June 19, 2025 | 1.28 | 1.23 | 1.23 | 1.3 | 1.23 | 1.25M |
| June 18, 2025 | 1.23 | 1.25 | 1.25 | 1.28 | 1.23 | 1.39M |
| June 17, 2025 | 1.2 | 1.22 | 1.22 | 1.23 | 1.2 | 900,000 |
| June 16, 2025 | 1.2 | 1.21 | 1.21 | 1.22 | 1.19 | 1.22M |