1.21
+0.04(+3.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.23 | 1.17 | 1.17 | 1.23 | 1.11 | 358,000 |
| September 04, 2025 | 1.24 | 1.17 | 1.17 | 1.24 | 1.16 | 14,000 |
| September 03, 2025 | 1.21 | 1.18 | 1.18 | 1.24 | 1.17 | 17,200 |
| September 02, 2025 | 1.26 | 1.21 | 1.21 | 1.26 | 1.15 | 124,800 |
| September 01, 2025 | 1.22 | 1.17 | 1.17 | 1.23 | 1.16 | 173,200 |
| August 29, 2025 | 1.23 | 1.22 | 1.22 | 1.24 | 1.2 | 66,800 |
| August 28, 2025 | 1.23 | 1.27 | 1.27 | 1.27 | 1.2 | 85,200 |
| August 27, 2025 | 1.24 | 1.28 | 1.28 | 1.28 | 1.24 | 24,000 |
| August 26, 2025 | 1.28 | 1.29 | 1.29 | 1.3 | 1.25 | 145,600 |
| August 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 35,200 |
| August 22, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.26 | 47,600 |
| August 21, 2025 | 1.32 | 1.29 | 1.29 | 1.32 | 1.28 | 8,000 |
| August 20, 2025 | 1.31 | 1.31 | 1.31 | 1.33 | 1.26 | 15,600 |
| August 19, 2025 | 1.3 | 1.33 | 1.33 | 1.33 | 1.28 | 156,800 |
| August 18, 2025 | 1.3 | 1.33 | 1.33 | 1.35 | 1.24 | 112,400 |
| August 15, 2025 | 1.24 | 1.3 | 1.3 | 1.3 | 1.24 | 38,400 |
| August 14, 2025 | 1.3 | 1.24 | 1.24 | 1.3 | 1.24 | 162,400 |
| August 13, 2025 | 1.24 | 1.27 | 1.27 | 1.28 | 1.24 | 28,000 |
| August 12, 2025 | 1.27 | 1.31 | 1.31 | 1.31 | 1.27 | 74,400 |
| August 11, 2025 | 1.23 | 1.3 | 1.3 | 1.3 | 1.23 | 82,000 |
| August 08, 2025 | 1.25 | 1.29 | 1.29 | 1.29 | 1.25 | 13,600 |
| August 07, 2025 | 1.31 | 1.28 | 1.28 | 1.32 | 1.23 | 32,000 |
| August 06, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.28 | 33,200 |
| August 05, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | 110,400 |
| August 04, 2025 | 1.26 | 1.28 | 1.28 | 1.28 | 1.22 | 351,600 |
| August 01, 2025 | 1.31 | 1.34 | 1.34 | 1.34 | 1.31 | 194,068 |
| July 31, 2025 | 1.26 | 1.32 | 1.32 | 1.32 | 1.26 | 431,600 |
| July 30, 2025 | 1.27 | 1.31 | 1.31 | 1.32 | 1.26 | 203,600 |
| July 29, 2025 | 1.28 | 1.3 | 1.3 | 1.3 | 1.27 | 203,200 |
| July 28, 2025 | 1.28 | 1.28 | 1.28 | 1.29 | 1.24 | 566,400 |
| July 25, 2025 | 1.25 | 1.27 | 1.27 | 1.29 | 1.25 | 238,800 |
| July 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 1.02M |
| July 23, 2025 | 1.29 | 1.25 | 1.25 | 1.29 | 1.24 | 458,400 |
| July 22, 2025 | 1.29 | 1.26 | 1.26 | 1.29 | 1.22 | 108,000 |
| July 21, 2025 | 1.29 | 1.27 | 1.27 | 1.29 | 1.25 | 192,000 |
| July 18, 2025 | 1.23 | 1.29 | 1.29 | 1.3 | 1.23 | 606,400 |
| July 17, 2025 | 1.27 | 1.28 | 1.28 | 1.3 | 1.27 | 462,800 |
| July 16, 2025 | 1.26 | 1.26 | 1.26 | 1.27 | 1.26 | 1.04M |
| July 15, 2025 | 1.31 | 1.26 | 1.26 | 1.31 | 1.26 | 845,600 |
| July 14, 2025 | 1.29 | 1.31 | 1.31 | 1.33 | 1.29 | 335,600 |
| July 11, 2025 | 1.22 | 1.29 | 1.29 | 1.29 | 1.22 | 762,900 |
| July 10, 2025 | 1.18 | 1.22 | 1.22 | 1.24 | 1.18 | 706,400 |
| July 09, 2025 | 1.12 | 1.17 | 1.17 | 1.19 | 1.12 | 585,600 |
| July 08, 2025 | 1.12 | 1.12 | 1.12 | 1.13 | 1.1 | 432,800 |
| July 07, 2025 | 1.08 | 1.12 | 1.12 | 1.14 | 1.08 | 1.44M |
| July 04, 2025 | 1.25 | 1.05 | 1.05 | 1.28 | 0.99 | 6.12M |
| July 03, 2025 | 1.23 | 1.2 | 1.2 | 1.32 | 1.18 | 260,800 |
| July 02, 2025 | 1.23 | 1.24 | 1.24 | 1.25 | 1.2 | 158,400 |
| June 30, 2025 | 1.29 | 1.25 | 1.25 | 1.29 | 1.22 | 108,800 |
| June 27, 2025 | 1.24 | 1.27 | 1.27 | 1.27 | 1.24 | 64,000 |
| June 26, 2025 | 1.3 | 1.24 | 1.24 | 1.3 | 1.23 | 294,800 |
| June 25, 2025 | 1.34 | 1.3 | 1.3 | 1.36 | 1.21 | 176,800 |
| June 24, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.27 | 43,200 |
| June 23, 2025 | 1.33 | 1.34 | 1.34 | 1.35 | 1.25 | 98,000 |
| June 20, 2025 | 1.3 | 1.3 | 1.3 | 1.38 | 1.23 | 126,800 |
| June 19, 2025 | 1.26 | 1.24 | 1.24 | 1.33 | 1.18 | 326,800 |
| June 18, 2025 | 1.29 | 1.23 | 1.23 | 1.35 | 1.23 | 330,400 |
| June 17, 2025 | 1.4 | 1.25 | 1.25 | 1.44 | 1.22 | 260,000 |
| June 16, 2025 | 1.33 | 1.4 | 1.4 | 1.44 | 1.33 | 27,600 |
| June 13, 2025 | 1.33 | 1.38 | 1.38 | 1.39 | 1.33 | 3,600 |
