1.45
+0.06(+4.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.4 | 1.39 | 1.39 | 1.41 | 1.19 | 18.57M |
| December 03, 2025 | 1.36 | 1.39 | 1.39 | 1.4 | 1.36 | 5.8M |
| December 02, 2025 | 1.45 | 1.37 | 1.37 | 1.45 | 1.35 | 10M |
| December 01, 2025 | 1.39 | 1.39 | 1.39 | 1.48 | 1.38 | 6.89M |
| November 28, 2025 | 1.45 | 1.39 | 1.39 | 1.49 | 1.2 | 8.08M |
| November 27, 2025 | 1.24 | 1.45 | 1.45 | 1.48 | 1.24 | 6.69M |
| November 26, 2025 | 1.15 | 1.21 | 1.21 | 1.25 | 1.15 | 4.75M |
| November 25, 2025 | 1.15 | 1.15 | 1.15 | 1.18 | 1.13 | 6.08M |
| November 24, 2025 | 1.18 | 1.12 | 1.12 | 1.19 | 1.12 | 2.1M |
| November 21, 2025 | 1.17 | 1.15 | 1.15 | 1.19 | 1.11 | 5.89M |
| November 20, 2025 | 1 | 1.11 | 1.11 | 1.2 | 1 | 1.37M |
| November 19, 2025 | 0.96 | 0.98 | 0.98 | 1 | 0.96 | 553,000 |
| November 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 130,000 |
| November 17, 2025 | 0.94 | 0.96 | 0.96 | 0.97 | 0.93 | 390,000 |
| November 14, 2025 | 0.92 | 0.94 | 0.94 | 0.95 | 0.91 | 254,000 |
| November 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 80,000 |
| November 12, 2025 | 0.91 | 0.91 | 0.91 | 0.92 | 0.91 | 223,000 |
| November 11, 2025 | 0.87 | 0.91 | 0.91 | 0.91 | 0.86 | 11.23M |
| November 10, 2025 | 0.91 | 0.9 | 0.9 | 0.93 | 0.9 | 360,000 |
| November 07, 2025 | 0.89 | 0.91 | 0.91 | 0.95 | 0.85 | 4.36M |
| November 06, 2025 | 0.86 | 0.85 | 0.85 | 0.92 | 0.85 | 214,000 |
| November 05, 2025 | 0.84 | 0.87 | 0.87 | 0.89 | 0.75 | 830,000 |
| November 04, 2025 | 0.88 | 0.85 | 0.85 | 0.9 | 0.84 | 810,000 |
| November 03, 2025 | 0.95 | 0.88 | 0.88 | 0.95 | 0.87 | 2.84M |
| October 31, 2025 | 1.02 | 0.93 | 0.93 | 1.05 | 0.93 | 4.02M |
| October 30, 2025 | 0.99 | 0.95 | 0.95 | 1.1 | 0.89 | 15.95M |
| October 28, 2025 | 0.94 | 1 | 1 | 1.03 | 0.88 | 14.64M |
| October 27, 2025 | 1 | 0.94 | 0.94 | 1.29 | 0.94 | 14.63M |
| October 26, 2025 | 1 | 0.94 | 0.94 | 1.29 | 0.94 | 5.89M |
| October 24, 2025 | 1 | 1 | 1 | 1.01 | 0.92 | 6.16M |
| October 23, 2025 | 0.99 | 0.95 | 0.95 | 1.01 | 0.93 | 6.15M |
| October 22, 2025 | 0.92 | 0.95 | 0.95 | 0.99 | 0.88 | 656,000 |
| October 21, 2025 | 0.87 | 0.91 | 0.91 | 0.92 | 0.87 | 850,000 |
| October 20, 2025 | 0.92 | 0.87 | 0.87 | 0.92 | 0.8 | 880,000 |
| October 17, 2025 | 0.89 | 0.86 | 0.86 | 0.89 | 0.82 | 1.05M |
| October 16, 2025 | 0.75 | 0.89 | 0.89 | 1.13 | 0.75 | 7.8M |
| October 15, 2025 | 0.52 | 0.69 | 0.69 | 0.71 | 0.52 | 2.5M |
| October 14, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 80,000 |
| October 13, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 120,000 |
| October 10, 2025 | 0.42 | 0.49 | 0.49 | 0.5 | 0.41 | 250,000 |
| October 09, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 26,000 |
| October 08, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 230,000 |
| October 06, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.43 | 140,000 |
| October 03, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 30,000 |
| October 02, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| September 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| September 29, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.41 | 30,000 |
| September 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 |
| September 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 |
| September 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 |
| September 23, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 38,000 |
| September 22, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.4 | 160,000 |
| September 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 120,000 |
| September 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| September 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| September 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 60,000 |
| September 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 10,000 |
| September 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 100,000 |
| September 11, 2025 | 0.38 | 0.41 | 0.41 | 0.41 | 0.37 | 150,000 |
| September 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 660,000 |