1.45
+0.04(+2.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1.43 | 1.45 | 1.45 | 1.46 | 1.39 | 304,000 |
| September 11, 2025 | 1.36 | 1.41 | 1.41 | 1.43 | 1.35 | 354,000 |
| September 10, 2025 | 1.45 | 1.44 | 1.44 | 1.49 | 1.39 | 320,000 |
| September 09, 2025 | 1.33 | 1.43 | 1.43 | 1.5 | 1.33 | 1.68M |
| September 08, 2025 | 1.4 | 1.33 | 1.33 | 1.4 | 1.31 | 326,000 |
| September 05, 2025 | 1.44 | 1.44 | 1.44 | 1.46 | 1.34 | 146,000 |
| September 04, 2025 | 1.34 | 1.34 | 1.34 | 1.36 | 1.31 | 66,000 |
| September 03, 2025 | 1.39 | 1.33 | 1.33 | 1.42 | 1.28 | 964,000 |
| September 02, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.35 | 302,000 |
| September 01, 2025 | 1.45 | 1.4 | 1.4 | 1.49 | 1.39 | 238,000 |
| August 29, 2025 | 1.31 | 1.44 | 1.44 | 1.5 | 1.31 | 602,000 |
| August 28, 2025 | 1.35 | 1.37 | 1.37 | 1.37 | 1.34 | 282,000 |
| August 27, 2025 | 1.45 | 1.38 | 1.38 | 1.45 | 1.38 | 450,000 |
| August 26, 2025 | 1.44 | 1.47 | 1.47 | 1.5 | 1.36 | 406,000 |
| August 25, 2025 | 1.43 | 1.44 | 1.44 | 1.46 | 1.37 | 204,000 |
| August 22, 2025 | 1.41 | 1.43 | 1.43 | 1.49 | 1.38 | 638,000 |
| August 21, 2025 | 1.45 | 1.47 | 1.47 | 1.48 | 1.4 | 352,000 |
| August 20, 2025 | 1.49 | 1.5 | 1.5 | 1.5 | 1.44 | 210,000 |
| August 19, 2025 | 1.54 | 1.54 | 1.54 | 1.59 | 1.45 | 792,000 |
| August 18, 2025 | 1.57 | 1.54 | 1.54 | 1.57 | 1.54 | 570,000 |
| August 15, 2025 | 1.58 | 1.56 | 1.56 | 1.6 | 1.55 | 260,000 |
| August 14, 2025 | 1.62 | 1.57 | 1.57 | 1.62 | 1.56 | 192,000 |
| August 13, 2025 | 1.53 | 1.56 | 1.56 | 1.62 | 1.51 | 706,000 |
| August 12, 2025 | 1.56 | 1.53 | 1.53 | 1.56 | 1.53 | 210,000 |
| August 11, 2025 | 1.58 | 1.54 | 1.54 | 1.6 | 1.53 | 718,000 |
| August 08, 2025 | 1.51 | 1.58 | 1.58 | 1.59 | 1.49 | 376,000 |
| August 07, 2025 | 1.64 | 1.51 | 1.51 | 1.64 | 1.5 | 468,000 |
| August 06, 2025 | 1.55 | 1.58 | 1.58 | 1.61 | 1.48 | 296,000 |
| August 05, 2025 | 1.42 | 1.52 | 1.52 | 1.53 | 1.42 | 224,000 |
| August 04, 2025 | 1.5 | 1.46 | 1.46 | 1.51 | 1.46 | 162,000 |
| August 01, 2025 | 1.48 | 1.5 | 1.5 | 1.54 | 1.48 | 326,000 |
| July 31, 2025 | 1.6 | 1.47 | 1.47 | 1.68 | 1.45 | 1.27M |
| July 30, 2025 | 1.76 | 1.66 | 1.66 | 1.76 | 1.65 | 1.84M |
| July 29, 2025 | 1.7 | 1.77 | 1.77 | 1.79 | 1.68 | 1.03M |
| July 28, 2025 | 1.59 | 1.7 | 1.7 | 1.87 | 1.59 | 4.1M |
| July 25, 2025 | 1.64 | 1.54 | 1.54 | 1.72 | 1.52 | 474,000 |
| July 24, 2025 | 1.6 | 1.63 | 1.63 | 1.7 | 1.5 | 892,000 |
| July 23, 2025 | 1.49 | 1.6 | 1.6 | 1.74 | 1.47 | 2.77M |
| July 22, 2025 | 1.35 | 1.38 | 1.38 | 1.44 | 1.34 | 826,000 |
| July 21, 2025 | 1.49 | 1.35 | 1.35 | 1.53 | 1.35 | 838,000 |
| July 18, 2025 | 1.33 | 1.49 | 1.49 | 1.5 | 1.33 | 2.14M |
| July 17, 2025 | 1.22 | 1.31 | 1.31 | 1.37 | 1.22 | 1.17M |
| July 16, 2025 | 1.19 | 1.18 | 1.18 | 1.23 | 1.12 | 970,000 |
| July 15, 2025 | 1.14 | 1.19 | 1.19 | 1.2 | 1.09 | 580,000 |
| July 14, 2025 | 1.07 | 1.1 | 1.1 | 1.13 | 1.07 | 186,000 |
| July 11, 2025 | 1.15 | 1.1 | 1.1 | 1.19 | 1.07 | 1.78M |
| July 10, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.07 | 196,000 |
| July 09, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 156,000 |
| July 08, 2025 | 1.05 | 1.09 | 1.09 | 1.1 | 1.05 | 248,000 |
| July 07, 2025 | 1.08 | 1.06 | 1.06 | 1.08 | 1.06 | 122,000 |
| July 04, 2025 | 1.06 | 1.08 | 1.08 | 1.08 | 1.05 | 124,000 |
| July 03, 2025 | 1.11 | 1.08 | 1.08 | 1.11 | 1.06 | 380,000 |
| July 02, 2025 | 1.15 | 1.08 | 1.08 | 1.15 | 1.07 | 702,000 |
| June 30, 2025 | 1.08 | 1.07 | 1.07 | 1.13 | 1.06 | 396,000 |
| June 27, 2025 | 1.18 | 1.13 | 1.13 | 1.18 | 1.13 | 178,000 |
| June 26, 2025 | 1.2 | 1.13 | 1.13 | 1.2 | 1.05 | 1.34M |
| June 25, 2025 | 1.2 | 1.19 | 1.19 | 1.22 | 1.19 | 86,000 |
| June 24, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.18 | 52,000 |
| June 23, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.16 | 170,000 |
| June 20, 2025 | 1.2 | 1.16 | 1.16 | 1.23 | 1.16 | 130,000 |