0.47
+0.015(+3.30%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 508,000 |
September 04, 2025 | 0.47 | 0.46 | 0.46 | 0.48 | 0.46 | 1.24M |
September 03, 2025 | 0.46 | 0.47 | 0.47 | 0.48 | 0.46 | 4.62M |
September 02, 2025 | 0.51 | 0.46 | 0.46 | 0.52 | 0.46 | 4.63M |
September 01, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.47 | 3.05M |
August 29, 2025 | 0.49 | 0.5 | 0.5 | 0.51 | 0.47 | 3.8M |
August 28, 2025 | 0.56 | 0.5 | 0.5 | 0.56 | 0.49 | 11.43M |
August 27, 2025 | 0.54 | 0.54 | 0.54 | 0.58 | 0.5 | 9.76M |
August 26, 2025 | 0.48 | 0.52 | 0.52 | 0.54 | 0.46 | 19.46M |
August 25, 2025 | 0.44 | 0.48 | 0.48 | 0.48 | 0.43 | 6.23M |
August 22, 2025 | 0.47 | 0.45 | 0.45 | 0.48 | 0.44 | 6.75M |
August 21, 2025 | 0.41 | 0.47 | 0.47 | 0.48 | 0.4 | 7.69M |
August 20, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.39 | 2.54M |
August 19, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.39 | 2.51M |
August 18, 2025 | 0.43 | 0.4 | 0.4 | 0.44 | 0.39 | 4.69M |
August 15, 2025 | 0.44 | 0.43 | 0.43 | 0.46 | 0.41 | 5.34M |
August 14, 2025 | 0.45 | 0.44 | 0.44 | 0.48 | 0.42 | 11.81M |
August 13, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.42 | 6.98M |
August 12, 2025 | 0.36 | 0.47 | 0.47 | 0.48 | 0.36 | 13.1M |
August 11, 2025 | 0.34 | 0.37 | 0.37 | 0.38 | 0.33 | 8.55M |
August 08, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.31 | 4.17M |
August 07, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.29 | 4.18M |
August 06, 2025 | 0.35 | 0.32 | 0.32 | 0.35 | 0.32 | 4.28M |
August 05, 2025 | 0.31 | 0.35 | 0.35 | 0.35 | 0.31 | 6.43M |
August 04, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.29 | 5.21M |
August 01, 2025 | 0.34 | 0.33 | 0.33 | 0.36 | 0.31 | 5.83M |
July 31, 2025 | 0.29 | 0.34 | 0.34 | 0.34 | 0.28 | 14.52M |
July 30, 2025 | 0.28 | 0.29 | 0.29 | 0.31 | 0.28 | 10.33M |
July 29, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 7.76M |
July 28, 2025 | 0.24 | 0.26 | 0.26 | 0.27 | 0.23 | 9.52M |
July 25, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 10.39M |
July 24, 2025 | 0.33 | 0.24 | 0.24 | 0.34 | 0.23 | 46.89M |
July 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
July 22, 2025 | 0.19 | 0.22 | 0.22 | 0.22 | 0.19 | 13.98M |
July 21, 2025 | 0.18 | 0.19 | 0.19 | 0.2 | 0.18 | 5.75M |
July 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 100,000 |
July 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.87M |
July 16, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 5.74M |
July 15, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 672,000 |
July 14, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 960,000 |
July 11, 2025 | 0.15 | 0.16 | 0.16 | 0.17 | 0.15 | 1.8M |
July 10, 2025 | 0.15 | 0.16 | 0.16 | 0.17 | 0.15 | 560,000 |
July 09, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0 |
July 08, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 364,000 |
July 07, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 244,000 |
July 04, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 532,000 |
July 03, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.41M |
July 02, 2025 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 320,000 |
June 30, 2025 | 0.16 | 0.16 | 0.16 | 0.18 | 0.15 | 5.19M |
June 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 24,000 |
June 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 128,000 |
June 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 456,000 |
June 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 392,000 |
June 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 76,000 |
June 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 244,000 |
June 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0 |
June 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 312,000 |
June 17, 2025 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 148,000 |
June 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 564,000 |
June 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 476,000 |