0.41
-0.06(-12.77%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.47 | 60,000 |
September 04, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
September 03, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 72,500 |
September 02, 2025 | 0.49 | 0.48 | 0.48 | 0.5 | 0.46 | 300,000 |
September 01, 2025 | 0.49 | 0.49 | 0.49 | 0.52 | 0.49 | 620,000 |
August 29, 2025 | 0.56 | 0.53 | 0.53 | 0.56 | 0.53 | 20,000 |
August 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0 |
August 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 26, 2025 | 0.51 | 0.53 | 0.53 | 0.53 | 0.51 | 90,000 |
August 25, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 55,000 |
August 22, 2025 | 0.58 | 0.57 | 0.57 | 0.58 | 0.57 | 5,000 |
August 21, 2025 | 0.51 | 0.54 | 0.54 | 0.55 | 0.5 | 45,000 |
August 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0 |
August 19, 2025 | 0.59 | 0.56 | 0.56 | 0.59 | 0.55 | 305,000 |
August 18, 2025 | 0.51 | 0.57 | 0.57 | 0.7 | 0.5 | 1.02M |
August 15, 2025 | 0.49 | 0.46 | 0.46 | 0.49 | 0.46 | 120,000 |
August 14, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 100,000 |
August 13, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.48 | 75,000 |
August 12, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 15,000 |
August 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 50,000 |
August 08, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 |
August 07, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0 |
August 06, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0 |
August 05, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0 |
August 04, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.56 | 5,000 |
August 01, 2025 | 0.53 | 0.52 | 0.52 | 0.55 | 0.49 | 3.9M |
July 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0 |
July 30, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.52 | 3.96M |
July 29, 2025 | 0.55 | 0.55 | 0.55 | 0.57 | 0.54 | 2.32M |
July 28, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.53 | 567,250 |
July 25, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.53 | 106,000 |
July 24, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.54 | 310,000 |
July 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0 |
July 22, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.56 | 120,000 |
July 21, 2025 | 0.52 | 0.59 | 0.59 | 0.6 | 0.52 | 985,000 |
July 18, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 432,000 |
July 17, 2025 | 0.56 | 0.57 | 0.57 | 0.57 | 0.56 | 26,500 |
July 16, 2025 | 0.55 | 0.6 | 0.6 | 0.63 | 0.55 | 1.35M |
July 15, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.55 | 200,000 |
July 14, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 10,000 |
July 11, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.57 | 465,000 |
July 10, 2025 | 0.51 | 0.6 | 0.6 | 0.62 | 0.51 | 2.65M |
July 09, 2025 | 0.48 | 0.51 | 0.51 | 0.56 | 0.47 | 2.08M |
July 08, 2025 | 0.55 | 0.49 | 0.49 | 0.58 | 0.49 | 3.94M |
July 07, 2025 | 0.5 | 0.5 | 0.5 | 0.57 | 0.45 | 11.64M |
July 04, 2025 | 0.37 | 0.48 | 0.48 | 0.48 | 0.37 | 2.89M |
July 03, 2025 | 0.45 | 0.36 | 0.36 | 0.45 | 0.35 | 2.37M |
July 02, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 125,000 |
June 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 15,000 |
June 27, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.39 | 125,000 |
June 26, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.36 | 253,000 |
June 25, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.4 | 405,000 |
June 24, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.39 | 3.75M |
June 23, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.38 | 500,000 |
June 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.4 | 275,000 |
June 19, 2025 | 0.43 | 0.41 | 0.41 | 0.44 | 0.4 | 340,000 |
June 18, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.41 | 1.24M |
June 17, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.41 | 100,500 |
June 16, 2025 | 0.47 | 0.44 | 0.44 | 0.5 | 0.43 | 2.92M |
June 13, 2025 | 0.55 | 0.48 | 0.48 | 0.55 | 0.48 | 507,500 |