1.42
-0.01(-0.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.4 | 1.42 | 1.41 | 1.66 | 1.4 | 530,000 |
| September 25, 2025 | 1.56 | 1.42 | 1.42 | 2.02 | 1.4 | 2.13M |
| September 24, 2025 | 1.52 | 1.53 | 1.53 | 1.53 | 1.52 | 64,000 |
| September 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 144,000 |
| September 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 80,000 |
| September 19, 2025 | 1.51 | 1.52 | 1.52 | 1.52 | 1.51 | 40,000 |
| September 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.5 | 32,000 |
| September 17, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.41 | 142,000 |
| September 16, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.4 | 32,000 |
| September 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 100,000 |
| September 12, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.4 | 52,000 |
| September 11, 2025 | 1.41 | 1.43 | 1.43 | 1.43 | 1.41 | 14,000 |
| September 10, 2025 | 1.38 | 1.43 | 1.43 | 1.43 | 1.38 | 122,000 |
| September 09, 2025 | 1.39 | 1.36 | 1.36 | 1.4 | 1.36 | 90,000 |
| September 08, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.39 | 68,000 |
| September 05, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 40,000 |
| September 04, 2025 | 1.4 | 1.38 | 1.38 | 1.4 | 1.35 | 218,000 |
| September 03, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| September 02, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.39 | 56,000 |
| September 01, 2025 | 1.4 | 1.41 | 1.41 | 1.41 | 1.4 | 206,000 |
| August 29, 2025 | 1.36 | 1.45 | 1.45 | 1.45 | 1.32 | 300,000 |
| August 28, 2025 | 1.37 | 1.36 | 1.36 | 1.38 | 1.29 | 188,000 |
| August 27, 2025 | 1.4 | 1.37 | 1.37 | 1.41 | 1.36 | 130,000 |
| August 26, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.39 | 544,000 |
| August 25, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.4 | 58,000 |
| August 22, 2025 | 1.43 | 1.44 | 1.44 | 1.47 | 1.4 | 354,000 |
| August 21, 2025 | 1.39 | 1.4 | 1.4 | 1.45 | 1.39 | 188,000 |
| August 20, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 28,000 |
| August 19, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.39 | 76,000 |
| August 18, 2025 | 1.48 | 1.45 | 1.45 | 1.48 | 1.39 | 248,000 |
| August 15, 2025 | 1.44 | 1.39 | 1.39 | 1.45 | 1.39 | 104,000 |
| August 14, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.38 | 22,000 |
| August 13, 2025 | 1.44 | 1.38 | 1.38 | 1.44 | 1.38 | 112,000 |
| August 12, 2025 | 1.41 | 1.44 | 1.44 | 1.44 | 1.4 | 14,000 |
| August 11, 2025 | 1.4 | 1.44 | 1.44 | 1.44 | 1.4 | 72,000 |
| August 08, 2025 | 1.33 | 1.39 | 1.39 | 1.39 | 1.33 | 42,000 |
| August 07, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.33 | 48,000 |
| August 06, 2025 | 1.44 | 1.41 | 1.41 | 1.48 | 1.39 | 316,000 |
| August 05, 2025 | 1.38 | 1.44 | 1.44 | 1.45 | 1.38 | 162,000 |
| August 04, 2025 | 1.38 | 1.38 | 1.38 | 1.4 | 1.36 | 120,000 |
| August 01, 2025 | 1.35 | 1.38 | 1.38 | 1.38 | 1.34 | 30,000 |
| July 31, 2025 | 1.32 | 1.35 | 1.35 | 1.52 | 1.31 | 250,000 |
| July 30, 2025 | 1.4 | 1.33 | 1.33 | 1.4 | 1.33 | 64,000 |
| July 29, 2025 | 1.36 | 1.38 | 1.38 | 1.42 | 1.36 | 122,000 |
| July 28, 2025 | 1.34 | 1.37 | 1.37 | 1.45 | 1.34 | 212,000 |
| July 25, 2025 | 1.23 | 1.33 | 1.33 | 1.33 | 1.23 | 66,000 |
| July 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 18,000 |
| July 23, 2025 | 1.33 | 1.22 | 1.22 | 1.33 | 1.21 | 242,000 |
| July 22, 2025 | 1.33 | 1.34 | 1.34 | 1.35 | 1.27 | 264,000 |
| July 21, 2025 | 1.46 | 1.33 | 1.33 | 1.46 | 1.33 | 628,000 |
| July 18, 2025 | 1.4 | 1.49 | 1.49 | 1.53 | 1.25 | 306,000 |
| July 17, 2025 | 1.55 | 1.4 | 1.4 | 1.55 | 1.4 | 378,000 |
| July 16, 2025 | 1.45 | 1.5 | 1.53 | 1.74 | 1.4 | 1.68M |
| July 15, 2025 | 1.28 | 1.49 | 1.49 | 1.49 | 1.28 | 1.08M |
| July 14, 2025 | 1.2 | 1.25 | 1.25 | 1.35 | 1.2 | 590,000 |
| July 11, 2025 | 1.21 | 1.23 | 1.23 | 1.23 | 1.21 | 18,000 |
| July 10, 2025 | 1.23 | 1.21 | 1.21 | 1.23 | 1.21 | 132,000 |
| July 09, 2025 | 1.24 | 1.25 | 1.25 | 1.25 | 1.23 | 274,000 |
| July 08, 2025 | 1.16 | 1.23 | 1.23 | 1.23 | 1.16 | 244,000 |
| July 07, 2025 | 1.18 | 1.17 | 1.17 | 1.2 | 1.16 | 164,000 |