0.70
-0.05(-6.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 0.83 | 0.75 | 0.7 | 0.83 | 0.7 | 51,900 |
| September 04, 2025 | 0.71 | 0.73 | 0.73 | 0.8 | 0.64 | 759,000 |
| September 03, 2025 | 0.96 | 0.83 | 0.83 | 0.96 | 0.78 | 88,400 |
| September 02, 2025 | 0.85 | 0.88 | 0.88 | 1 | 0.8 | 111,075 |
| September 01, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0 |
| August 29, 2025 | 0.98 | 1.04 | 1.04 | 1.04 | 0.98 | 7,300 |
| August 28, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 0.95 | 8,000 |
| August 27, 2025 | 1.15 | 1.03 | 1.03 | 1.15 | 0.95 | 75,000 |
| August 26, 2025 | 1.05 | 1.05 | 1.05 | 1.08 | 1 | 26,400 |
| August 25, 2025 | 1.08 | 1.05 | 1.05 | 1.2 | 0.95 | 72,400 |
| August 22, 2025 | 1.01 | 0.99 | 0.99 | 1.07 | 0.82 | 130,050 |
| August 21, 2025 | 1.1 | 1.09 | 1.09 | 1.13 | 1 | 183,000 |
| August 20, 2025 | 0.74 | 1.11 | 1.11 | 1.31 | 0.74 | 1.27M |
| August 19, 2025 | 0.8 | 0.65 | 0.65 | 0.8 | 0.62 | 264,866 |
| August 18, 2025 | 1.55 | 1.58 | 1.58 | 1.8 | 1.55 | 1.16M |
| August 15, 2025 | 1.93 | 1.65 | 1.65 | 1.93 | 1.3 | 777,000 |
| August 14, 2025 | 1.78 | 1.65 | 1.65 | 1.93 | 1.65 | 277,000 |
| August 13, 2025 | 1.65 | 1.78 | 1.78 | 1.8 | 1.65 | 408,500 |
| August 12, 2025 | 1.68 | 1.7 | 1.7 | 2 | 1.45 | 1.3M |
| August 11, 2025 | 1.24 | 1.53 | 1.53 | 1.9 | 1.24 | 852,284 |
| August 08, 2025 | 1.15 | 1.22 | 1.22 | 1.22 | 1.15 | 240,000 |
| August 07, 2025 | 1.33 | 1.18 | 1.18 | 1.33 | 1.16 | 120,000 |
| August 06, 2025 | 1.25 | 1.17 | 1.17 | 1.25 | 1.17 | 20,000 |
| August 05, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0 |
| August 04, 2025 | 1.22 | 1.22 | 1.22 | 1.23 | 1.22 | 65,000 |
| August 01, 2025 | 1.2 | 1.24 | 1.24 | 1.25 | 1.06 | 493,000 |
| July 31, 2025 | 1.25 | 1.25 | 1.25 | 1.27 | 1.25 | 102,500 |
| July 30, 2025 | 1.27 | 1.23 | 1.23 | 1.33 | 1.22 | 585,750 |
| July 29, 2025 | 1.18 | 1.2 | 1.2 | 1.27 | 1.18 | 345,000 |
| July 28, 2025 | 1.12 | 1.18 | 1.18 | 1.25 | 1.12 | 845,500 |
| July 25, 2025 | 0.97 | 1.07 | 1.07 | 1.25 | 0.96 | 1.63M |
| July 24, 2025 | 0.79 | 0.86 | 0.86 | 0.89 | 0.78 | 664,000 |
| July 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0 |
| July 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 110,000 |
| July 21, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.73 | 221,000 |
| July 18, 2025 | 0.73 | 0.8 | 0.8 | 0.8 | 0.73 | 51,000 |
| July 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 12,650 |
| July 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 11,000 |
| July 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 13,000 |
| July 14, 2025 | 0.73 | 0.72 | 0.72 | 0.73 | 0.71 | 33,600 |
| July 11, 2025 | 0.73 | 0.74 | 0.74 | 0.74 | 0.73 | 26,950 |
| July 10, 2025 | 0.81 | 0.79 | 0.79 | 0.81 | 0.79 | 10,000 |
| July 09, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0 |
| July 08, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3,000 |
| July 07, 2025 | 0.76 | 0.74 | 0.74 | 0.76 | 0.73 | 29,200 |
| July 04, 2025 | 0.81 | 0.72 | 0.72 | 0.81 | 0.72 | 60,000 |
| July 03, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0 |
| July 02, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.71 | 19,200 |
| June 30, 2025 | 0.85 | 0.82 | 0.82 | 0.85 | 0.8 | 8,300 |
| June 27, 2025 | 0.79 | 0.9 | 0.9 | 1.02 | 0.79 | 113,000 |
| June 26, 2025 | 0.76 | 0.8 | 0.8 | 0.8 | 0.76 | 84,000 |
| June 25, 2025 | 0.82 | 0.75 | 0.75 | 0.82 | 0.73 | 49,200 |
| June 24, 2025 | 0.75 | 0.75 | 0.75 | 0.82 | 0.75 | 11,000 |
| June 23, 2025 | 0.76 | 0.75 | 0.75 | 0.76 | 0.75 | 27,000 |
| June 20, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.77 | 42,800 |
| June 19, 2025 | 0.75 | 0.76 | 0.76 | 0.8 | 0.71 | 85,300 |
| June 18, 2025 | 0.64 | 0.77 | 0.77 | 0.84 | 0.6 | 333,650 |
| June 17, 2025 | 0.64 | 0.65 | 0.65 | 0.69 | 0.64 | 16,000 |
| June 16, 2025 | 0.69 | 0.64 | 0.64 | 0.69 | 0.63 | 33,500 |
| June 13, 2025 | 0.69 | 0.62 | 0.62 | 0.69 | 0.58 | 11,000 |