0.47
+0.03(+6.90%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.42 | 30,000 |
September 04, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 138,000 |
September 03, 2025 | 0.4 | 0.42 | 0.42 | 0.42 | 0.39 | 30,000 |
September 02, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.4 | 54,000 |
September 01, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.39 | 8,000 |
August 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 52,000 |
August 28, 2025 | 0.37 | 0.4 | 0.4 | 0.4 | 0.37 | 192,000 |
August 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.33 | 578,000 |
August 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0 |
August 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 162,000 |
August 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.35 | 164,000 |
August 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 156,000 |
August 20, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.35 | 6.28M |
August 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 684,000 |
August 18, 2025 | 0.34 | 0.36 | 0.36 | 0.39 | 0.34 | 1.83M |
August 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2,000 |
August 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 140,000 |
August 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
August 12, 2025 | 0.33 | 0.35 | 0.35 | 0.35 | 0.33 | 14,000 |
August 11, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 32,000 |
August 08, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4,000 |
August 07, 2025 | 0.33 | 0.35 | 0.35 | 0.35 | 0.32 | 200,000 |
August 06, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.31 | 322,000 |
August 05, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 58,000 |
August 04, 2025 | 0.34 | 0.37 | 0.37 | 0.37 | 0.34 | 58,000 |
August 01, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0 |
July 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 106,000 |
July 30, 2025 | 0.34 | 0.36 | 0.36 | 0.36 | 0.34 | 140,000 |
July 29, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.33 | 124,000 |
July 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 106,000 |
July 25, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.32 | 904,000 |
July 24, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.32 | 136,000 |
July 23, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.32 | 1.24M |
July 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.1M |
July 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 130,000 |
July 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 70,000 |
July 17, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.32 | 94,000 |
July 16, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 34,000 |
July 15, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.32 | 38,000 |
July 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 110,000 |
July 11, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.32 | 220,000 |
July 10, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.32 | 20,000 |
July 09, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.32 | 40,000 |
July 08, 2025 | 0.32 | 0.35 | 0.35 | 0.35 | 0.32 | 188,000 |
July 07, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 122,000 |
July 04, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.32 | 154,000 |
July 03, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 30,000 |
July 02, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 252,000 |
June 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 56,000 |
June 27, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.33 | 120,000 |
June 26, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.32 | 128,000 |
June 25, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.31 | 426,000 |
June 24, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 154,000 |
June 23, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.3 | 510,000 |
June 20, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.31 | 66,000 |
June 19, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.31 | 268,000 |
June 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 |
June 17, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.31 | 22,000 |
June 16, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.31 | 60,000 |
June 13, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.34 | 70,000 |