0.48
+0.025(+5.56%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | 4.2M |
September 04, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.42 | 576,000 |
September 03, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | 2.14M |
September 02, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | 4.64M |
September 01, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.42 | 1.31M |
August 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | 2.55M |
August 28, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.46 | 3.4M |
August 27, 2025 | 0.52 | 0.5 | 0.5 | 0.53 | 0.47 | 5.09M |
August 26, 2025 | 0.5 | 0.52 | 0.52 | 0.53 | 0.5 | 3.32M |
August 25, 2025 | 0.53 | 0.51 | 0.51 | 0.55 | 0.5 | 3.48M |
August 22, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.5 | 2.16M |
August 21, 2025 | 0.57 | 0.58 | 0.58 | 0.6 | 0.53 | 1.13M |
August 20, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.53 | 2.34M |
August 19, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.56 | 3.36M |
August 18, 2025 | 0.65 | 0.6 | 0.6 | 0.65 | 0.57 | 1.7M |
August 15, 2025 | 0.64 | 0.6 | 0.6 | 0.65 | 0.59 | 4.05M |
August 14, 2025 | 0.63 | 0.64 | 0.64 | 0.7 | 0.61 | 3.76M |
August 13, 2025 | 0.57 | 0.63 | 0.63 | 0.65 | 0.57 | 2.59M |
August 12, 2025 | 0.56 | 0.58 | 0.58 | 0.59 | 0.56 | 992,000 |
August 11, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.54 | 3.07M |
August 08, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.53 | 264,000 |
August 07, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.53 | 624,000 |
August 06, 2025 | 0.56 | 0.58 | 0.58 | 0.61 | 0.55 | 5.43M |
August 05, 2025 | 0.54 | 0.57 | 0.57 | 0.59 | 0.54 | 2.78M |
August 04, 2025 | 0.59 | 0.53 | 0.53 | 0.6 | 0.53 | 5.96M |
August 01, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.53 | 4.91M |
July 31, 2025 | 0.5 | 0.64 | 0.64 | 0.64 | 0.5 | 6.7M |
July 30, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.5 | 2.37M |
July 29, 2025 | 0.49 | 0.55 | 0.55 | 0.6 | 0.49 | 2.47M |
July 28, 2025 | 0.55 | 0.51 | 0.51 | 0.57 | 0.5 | 4.67M |
July 25, 2025 | 0.62 | 0.56 | 0.56 | 0.62 | 0.56 | 2.08M |
July 24, 2025 | 0.7 | 0.62 | 0.62 | 0.7 | 0.62 | 1.32M |
July 23, 2025 | 0.72 | 0.68 | 0.68 | 0.74 | 0.66 | 2.19M |
July 22, 2025 | 0.59 | 0.72 | 0.72 | 0.73 | 0.59 | 4.12M |
July 21, 2025 | 0.63 | 0.6 | 0.6 | 0.66 | 0.59 | 1.5M |
July 18, 2025 | 0.64 | 0.58 | 0.58 | 0.67 | 0.57 | 2.39M |
July 17, 2025 | 0.47 | 0.64 | 0.64 | 0.65 | 0.47 | 6.25M |
July 16, 2025 | 0.46 | 0.46 | 0.46 | 0.5 | 0.45 | 3.66M |
July 15, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.43 | 6.12M |
July 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.08M |
July 11, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 272,000 |
July 10, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 5.82M |
July 09, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | 7.35M |
July 08, 2025 | 0.42 | 0.42 | 0.42 | 0.46 | 0.42 | 15.57M |
July 07, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.41 | 5.84M |
July 04, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.41 | 8.22M |
July 03, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.4 | 5.54M |
July 02, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.4 | 1.09M |
June 30, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.4 | 580,800 |
June 27, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 60,000 |
June 26, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.41 | 1.7M |
June 25, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 956,000 |
June 24, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 20,000 |
June 23, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 172,000 |
June 20, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 180,000 |
June 19, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.4 | 468,000 |
June 18, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 1.21M |
June 17, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.4 | 1.14M |
June 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.4 | 416,000 |
June 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.4 | 3.31M |