1.23
+0.07(+6.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.19 | 1.16 | 1.16 | 1.21 | 1.16 | 105,000 |
| September 04, 2025 | 1.19 | 1.16 | 1.16 | 1.19 | 1.1 | 149,000 |
| September 03, 2025 | 1.27 | 1.26 | 1.26 | 1.27 | 1.26 | 20,000 |
| September 02, 2025 | 1.23 | 1.22 | 1.22 | 1.24 | 1.22 | 10,000 |
| September 01, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.2 | 54,000 |
| August 29, 2025 | 1.29 | 1.25 | 1.25 | 1.3 | 1.25 | 30,000 |
| August 28, 2025 | 1.2 | 1.24 | 1.24 | 1.3 | 1.18 | 86,000 |
| August 27, 2025 | 1.3 | 1.33 | 1.33 | 1.4 | 1.3 | 11,000 |
| August 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0 |
| August 25, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.39 | 10,000 |
| August 22, 2025 | 1.41 | 1.45 | 1.45 | 1.45 | 1.41 | 90,000 |
| August 21, 2025 | 1.44 | 1.46 | 1.46 | 1.46 | 1.44 | 123,000 |
| August 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 20,000 |
| August 19, 2025 | 1.46 | 1.45 | 1.45 | 1.53 | 1.4 | 519,000 |
| August 18, 2025 | 1.49 | 1.51 | 1.51 | 1.51 | 1.45 | 305,000 |
| August 15, 2025 | 1.46 | 1.49 | 1.49 | 1.49 | 1.44 | 283,000 |
| August 14, 2025 | 1.44 | 1.49 | 1.49 | 1.5 | 1.44 | 277,000 |
| August 13, 2025 | 1.48 | 1.5 | 1.5 | 1.5 | 1.45 | 358,000 |
| August 12, 2025 | 1.48 | 1.44 | 1.44 | 1.48 | 1.42 | 143,000 |
| August 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| August 08, 2025 | 1.4 | 1.48 | 1.48 | 1.48 | 1.4 | 27,000 |
| August 07, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.48 | 40,000 |
| August 06, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 50,000 |
| August 05, 2025 | 1.48 | 1.5 | 1.5 | 1.5 | 1.48 | 53,000 |
| August 04, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.45 | 35,000 |
| August 01, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.45 | 135,000 |
| July 31, 2025 | 1.47 | 1.46 | 1.46 | 1.5 | 1.4 | 234,000 |
| July 30, 2025 | 1.33 | 1.47 | 1.47 | 1.47 | 1.3 | 1.62M |
| July 29, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 177,000 |
| July 28, 2025 | 1.3 | 1.28 | 1.28 | 1.3 | 1.28 | 228,000 |
| July 25, 2025 | 1.2 | 1.28 | 1.28 | 1.3 | 1.2 | 1.04M |
| July 24, 2025 | 1.2 | 1.12 | 1.12 | 1.2 | 1.12 | 125,000 |
| July 23, 2025 | 1.21 | 1.22 | 1.22 | 1.22 | 1.21 | 26,000 |
| July 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 20,000 |
| July 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 27,000 |
| July 18, 2025 | 1.23 | 1.24 | 1.24 | 1.24 | 1.23 | 197,000 |
| July 17, 2025 | 1.22 | 1.23 | 1.23 | 1.23 | 1.22 | 15.39M |
| July 16, 2025 | 1.19 | 1.22 | 1.22 | 1.24 | 1.19 | 124,000 |
| July 15, 2025 | 1.15 | 1.17 | 1.17 | 1.25 | 1.11 | 542,000 |
| July 14, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.1 | 179,000 |
| July 11, 2025 | 1.08 | 1.04 | 1.04 | 1.13 | 1.04 | 151,000 |
| July 10, 2025 | 1 | 1.04 | 1.04 | 1.09 | 1 | 5.56M |
| July 09, 2025 | 1 | 1 | 1 | 1.01 | 0.99 | 2.29M |
| July 08, 2025 | 0.99 | 0.99 | 0.99 | 1.02 | 0.99 | 91,000 |
| July 07, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0 |
| July 04, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 5,000 |
| July 03, 2025 | 0.96 | 0.97 | 0.97 | 0.97 | 0.96 | 134,000 |
| July 02, 2025 | 0.91 | 0.94 | 0.94 | 0.96 | 0.9 | 1.26M |
| June 30, 2025 | 0.93 | 0.95 | 0.95 | 1 | 0.93 | 465,000 |
| June 27, 2025 | 0.92 | 0.94 | 0.94 | 0.97 | 0.92 | 167,000 |
| June 26, 2025 | 0.98 | 0.96 | 0.96 | 1 | 0.87 | 4.78M |
| June 25, 2025 | 0.91 | 0.99 | 0.99 | 1 | 0.91 | 155,000 |
| June 24, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.9 | 278,000 |
| June 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0 |
| June 20, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.93 | 146,000 |
| June 19, 2025 | 0.96 | 0.96 | 0.96 | 1.02 | 0.96 | 74,000 |
| June 18, 2025 | 0.88 | 0.97 | 0.97 | 0.97 | 0.88 | 52,000 |
| June 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
| June 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 120,000 |
| June 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 20,000 |
