1.83
+0.01(+0.55%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1.84 | 1.83 | 1.83 | 1.84 | 1.79 | 578,000 |
August 15, 2025 | 1.79 | 1.82 | 1.82 | 1.87 | 1.75 | 694,000 |
August 14, 2025 | 1.89 | 1.79 | 1.79 | 1.89 | 1.78 | 1.06M |
August 13, 2025 | 1.72 | 1.85 | 1.85 | 1.92 | 1.7 | 3.04M |
August 12, 2025 | 1.79 | 1.78 | 1.78 | 1.83 | 1.74 | 1.87M |
August 11, 2025 | 1.88 | 1.79 | 1.79 | 1.88 | 1.78 | 1.06M |
August 08, 2025 | 1.81 | 1.79 | 1.79 | 1.85 | 1.79 | 1.22M |
August 07, 2025 | 1.82 | 1.83 | 1.83 | 1.83 | 1.8 | 349,000 |
August 06, 2025 | 1.8 | 1.83 | 1.83 | 1.85 | 1.78 | 261,000 |
August 05, 2025 | 1.89 | 1.86 | 1.86 | 1.89 | 1.78 | 708,000 |
August 04, 2025 | 1.84 | 1.82 | 1.82 | 1.87 | 1.8 | 248,000 |
August 01, 2025 | 1.71 | 1.84 | 1.84 | 1.89 | 1.66 | 2.62M |
July 31, 2025 | 1.8 | 1.77 | 1.77 | 1.81 | 1.76 | 895,000 |
July 30, 2025 | 1.8 | 1.78 | 1.78 | 1.84 | 1.78 | 634,000 |
July 29, 2025 | 1.82 | 1.84 | 1.84 | 1.89 | 1.78 | 1.55M |
July 28, 2025 | 1.85 | 1.8 | 1.8 | 1.98 | 1.73 | 2.2M |
July 25, 2025 | 1.9 | 1.81 | 1.81 | 1.97 | 1.72 | 3.17M |
July 24, 2025 | 1.9 | 1.83 | 1.83 | 1.93 | 1.8 | 1.3M |
July 23, 2025 | 1.82 | 1.87 | 1.87 | 1.99 | 1.82 | 4.25M |
July 22, 2025 | 1.6 | 1.8 | 1.8 | 1.8 | 1.51 | 4.83M |
July 21, 2025 | 1.52 | 1.6 | 1.6 | 1.61 | 1.49 | 3.68M |
July 18, 2025 | 1.51 | 1.52 | 1.52 | 1.52 | 1.49 | 1.94M |
July 17, 2025 | 1.5 | 1.46 | 1.46 | 1.52 | 1.45 | 598,000 |
July 16, 2025 | 1.45 | 1.49 | 1.49 | 1.51 | 1.45 | 2.38M |
July 15, 2025 | 1.44 | 1.47 | 1.47 | 1.47 | 1.44 | 92,000 |
July 14, 2025 | 1.48 | 1.46 | 1.46 | 1.51 | 1.45 | 1.01M |
July 11, 2025 | 1.5 | 1.48 | 1.48 | 1.51 | 1.46 | 13.43M |
July 10, 2025 | 1.52 | 1.5 | 1.5 | 1.52 | 1.45 | 1.4M |
July 09, 2025 | 1.46 | 1.48 | 1.48 | 1.48 | 1.46 | 415,000 |
July 08, 2025 | 1.49 | 1.48 | 1.48 | 1.53 | 1.46 | 2.35M |
July 07, 2025 | 1.45 | 1.47 | 1.47 | 1.53 | 1.41 | 32.13M |
July 04, 2025 | 1.4 | 1.43 | 1.43 | 1.45 | 1.37 | 1.66M |
July 03, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.36 | 1.37M |
July 02, 2025 | 1.37 | 1.4 | 1.4 | 1.4 | 1.37 | 259,000 |
June 30, 2025 | 1.43 | 1.36 | 1.36 | 1.43 | 1.36 | 854,000 |
June 27, 2025 | 1.38 | 1.39 | 1.39 | 1.43 | 1.36 | 1.08M |
June 26, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.36 | 304,000 |
June 25, 2025 | 1.34 | 1.38 | 1.38 | 1.42 | 1.34 | 1.36M |
June 24, 2025 | 1.4 | 1.41 | 1.41 | 1.41 | 1.39 | 480,000 |
June 23, 2025 | 1.31 | 1.38 | 1.38 | 1.44 | 1.31 | 2.71M |
June 20, 2025 | 1.41 | 1.39 | 1.39 | 1.49 | 1.38 | 4.75M |
June 19, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.37 | 711,000 |
June 18, 2025 | 1.4 | 1.42 | 1.42 | 1.46 | 1.38 | 611,000 |
June 17, 2025 | 1.44 | 1.4 | 1.4 | 1.44 | 1.4 | 122,000 |
June 16, 2025 | 1.44 | 1.45 | 1.45 | 1.45 | 1.4 | 891,000 |
June 13, 2025 | 1.48 | 1.44 | 1.44 | 1.48 | 1.41 | 1.99M |
June 12, 2025 | 1.49 | 1.48 | 1.48 | 1.5 | 1.45 | 215,000 |
June 11, 2025 | 1.47 | 1.49 | 1.49 | 1.5 | 1.45 | 682,000 |
June 10, 2025 | 1.5 | 1.47 | 1.47 | 1.54 | 1.45 | 2.04M |
June 09, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.45 | 1.45M |
June 06, 2025 | 1.45 | 1.48 | 1.48 | 1.5 | 1.43 | 1.26M |
June 05, 2025 | 1.41 | 1.48 | 1.42 | 1.49 | 1.38 | 1.5M |
June 04, 2025 | 1.38 | 1.37 | 1.31 | 1.4 | 1.37 | 242,000 |
June 03, 2025 | 1.38 | 1.37 | 1.31 | 1.42 | 1.33 | 2.07M |
June 02, 2025 | 1.36 | 1.37 | 1.31 | 1.38 | 1.32 | 956,000 |
May 30, 2025 | 1.35 | 1.37 | 1.37 | 1.38 | 1.33 | 369,000 |
May 29, 2025 | 1.31 | 1.35 | 1.35 | 1.35 | 1.28 | 1.19M |
May 28, 2025 | 1.29 | 1.31 | 1.31 | 1.31 | 1.27 | 17,000 |
May 27, 2025 | 1.27 | 1.3 | 1.3 | 1.31 | 1.26 | 848,000 |
May 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 116,000 |