1.58
+0.01(+0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1.55 | 1.58 | 1.58 | 1.58 | 1.54 | 480,000 |
| August 21, 2025 | 1.55 | 1.57 | 1.57 | 1.59 | 1.53 | 535,000 |
| August 20, 2025 | 1.53 | 1.54 | 1.54 | 1.58 | 1.5 | 980,000 |
| August 19, 2025 | 1.54 | 1.57 | 1.57 | 1.58 | 1.54 | 345,000 |
| August 18, 2025 | 1.56 | 1.55 | 1.55 | 1.59 | 1.55 | 45,000 |
| August 15, 2025 | 1.55 | 1.58 | 1.58 | 1.59 | 1.55 | 225,000 |
| August 14, 2025 | 1.53 | 1.57 | 1.57 | 1.63 | 1.51 | 360,000 |
| August 13, 2025 | 1.56 | 1.55 | 1.55 | 1.58 | 1.54 | 315,000 |
| August 12, 2025 | 1.58 | 1.57 | 1.57 | 1.63 | 1.54 | 607,000 |
| August 11, 2025 | 1.62 | 1.62 | 1.62 | 1.67 | 1.58 | 422,000 |
| August 08, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.58 | 485,000 |
| August 07, 2025 | 1.63 | 1.63 | 1.63 | 1.66 | 1.59 | 635,000 |
| August 06, 2025 | 1.65 | 1.67 | 1.67 | 1.7 | 1.64 | 320,000 |
| August 05, 2025 | 1.6 | 1.65 | 1.65 | 1.65 | 1.56 | 860,000 |
| August 04, 2025 | 1.65 | 1.64 | 1.64 | 1.65 | 1.61 | 225,000 |
| August 01, 2025 | 1.65 | 1.67 | 1.67 | 1.67 | 1.63 | 145,000 |
| July 31, 2025 | 1.66 | 1.67 | 1.67 | 1.68 | 1.64 | 380,000 |
| July 30, 2025 | 1.7 | 1.69 | 1.69 | 1.7 | 1.64 | 375,000 |
| July 29, 2025 | 1.65 | 1.7 | 1.7 | 1.73 | 1.64 | 528,184 |
| July 28, 2025 | 1.7 | 1.7 | 1.7 | 1.71 | 1.69 | 325,000 |
| July 25, 2025 | 1.77 | 1.7 | 1.7 | 1.79 | 1.68 | 835,000 |
| July 24, 2025 | 1.73 | 1.74 | 1.74 | 1.76 | 1.71 | 225,000 |
| July 23, 2025 | 1.73 | 1.77 | 1.77 | 1.77 | 1.73 | 135,000 |
| July 22, 2025 | 1.73 | 1.77 | 1.77 | 1.77 | 1.7 | 560,000 |
| July 21, 2025 | 1.78 | 1.77 | 1.77 | 1.78 | 1.7 | 300,000 |
| July 18, 2025 | 1.8 | 1.78 | 1.78 | 1.8 | 1.75 | 275,000 |
| July 17, 2025 | 1.8 | 1.8 | 1.8 | 1.82 | 1.71 | 715,000 |
| July 16, 2025 | 1.82 | 1.8 | 1.8 | 1.85 | 1.77 | 1.95M |
| July 15, 2025 | 1.76 | 1.82 | 1.82 | 1.88 | 1.76 | 1.52M |
| July 14, 2025 | 1.75 | 1.78 | 1.78 | 1.9 | 1.72 | 1.81M |
| July 11, 2025 | 1.57 | 1.72 | 1.72 | 1.89 | 1.53 | 3.96M |
| July 10, 2025 | 1.57 | 1.51 | 1.51 | 1.59 | 1.46 | 855,000 |
| July 09, 2025 | 1.52 | 1.51 | 1.51 | 1.52 | 1.43 | 255,000 |
| July 08, 2025 | 1.56 | 1.53 | 1.53 | 1.56 | 1.48 | 330,000 |
| July 07, 2025 | 1.61 | 1.55 | 1.55 | 1.62 | 1.48 | 925,000 |
| July 04, 2025 | 1.4 | 1.61 | 1.61 | 1.72 | 1.4 | 2.26M |
| July 03, 2025 | 1.31 | 1.4 | 1.4 | 1.43 | 1.24 | 2.29M |
| July 02, 2025 | 1.37 | 1.33 | 1.33 | 1.46 | 1.33 | 1.02M |
| June 30, 2025 | 1.41 | 1.38 | 1.38 | 1.46 | 1.36 | 2.82M |
| June 27, 2025 | 1.47 | 1.41 | 1.41 | 1.58 | 1.36 | 2.55M |
| June 26, 2025 | 1.78 | 1.47 | 1.47 | 2.2 | 1.46 | 7.16M |
| June 25, 2025 | 1.57 | 1.55 | 1.55 | 1.74 | 1.46 | 925,000 |
| June 24, 2025 | 1.71 | 1.68 | 1.68 | 1.79 | 1.64 | 1.6M |
| June 23, 2025 | 1.81 | 1.75 | 1.75 | 1.88 | 1.66 | 3.56M |
| June 20, 2025 | 1.87 | 1.83 | 1.83 | 1.98 | 1.8 | 1.24M |
| June 19, 2025 | 1.95 | 1.87 | 1.87 | 1.96 | 1.75 | 3.27M |
| June 18, 2025 | 1.56 | 1.94 | 1.94 | 2.37 | 1.54 | 11.36M |
| June 17, 2025 | 1.32 | 1.36 | 1.36 | 1.4 | 1.32 | 1.12M |
| June 16, 2025 | 1.31 | 1.33 | 1.33 | 1.37 | 1.31 | 550,000 |
| June 13, 2025 | 1.35 | 1.33 | 1.33 | 1.37 | 1.32 | 395,000 |
| June 12, 2025 | 1.35 | 1.36 | 1.36 | 1.36 | 1.34 | 385,000 |
| June 11, 2025 | 1.34 | 1.35 | 1.35 | 1.37 | 1.33 | 420,000 |
| June 10, 2025 | 1.33 | 1.35 | 1.35 | 1.37 | 1.33 | 340,000 |
| June 09, 2025 | 1.35 | 1.34 | 1.34 | 1.37 | 1.32 | 400,000 |
| June 06, 2025 | 1.31 | 1.35 | 1.35 | 1.36 | 1.3 | 385,000 |
| June 05, 2025 | 1.32 | 1.33 | 1.33 | 1.33 | 1.31 | 325,000 |
| June 04, 2025 | 1.32 | 1.34 | 1.34 | 1.37 | 1.32 | 325,000 |
| June 03, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.31 | 350,000 |
| June 02, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 345,000 |
| May 30, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.33 | 385,000 |