0.87
+0.02(+2.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 0.88 | 0.85 | 0.85 | 0.89 | 0.85 | 820,000 |
| December 03, 2025 | 1 | 0.87 | 0.87 | 1 | 0.84 | 2.55M |
| December 02, 2025 | 0.9 | 0.91 | 0.91 | 0.93 | 0.84 | 2.55M |
| December 01, 2025 | 0.9 | 0.88 | 0.88 | 0.95 | 0.82 | 1.58M |
| November 28, 2025 | 0.94 | 0.91 | 0.91 | 0.94 | 0.83 | 1.15M |
| November 27, 2025 | 0.88 | 0.93 | 0.93 | 0.93 | 0.85 | 1.15M |
| November 26, 2025 | 0.89 | 0.9 | 0.9 | 0.91 | 0.88 | 720,200 |
| November 25, 2025 | 0.99 | 0.89 | 0.89 | 1.03 | 0.88 | 1.44M |
| November 24, 2025 | 1.09 | 1 | 1 | 1.09 | 0.98 | 1.44M |
| November 21, 2025 | 1.1 | 1.04 | 1.04 | 1.1 | 1.01 | 460,000 |
| November 20, 2025 | 1.21 | 1.09 | 1.09 | 1.21 | 1.07 | 1.12M |
| November 19, 2025 | 1.12 | 1.1 | 1.1 | 1.17 | 1.07 | 940,000 |
| November 18, 2025 | 1.16 | 1.09 | 1.09 | 1.16 | 1.06 | 400,000 |
| November 17, 2025 | 1.15 | 1.14 | 1.14 | 1.19 | 1.1 | 823,000 |
| November 14, 2025 | 1.24 | 1.15 | 1.15 | 1.34 | 1.15 | 1.9M |
| November 13, 2025 | 1.27 | 1.25 | 1.25 | 1.28 | 1.21 | 1.2M |
| November 12, 2025 | 1.33 | 1.27 | 1.27 | 1.35 | 1.25 | 1.16M |
| November 11, 2025 | 1.32 | 1.29 | 1.29 | 1.36 | 1.28 | 610,200 |
| November 10, 2025 | 1.29 | 1.29 | 1.29 | 1.33 | 1.27 | 600,000 |
| November 07, 2025 | 1.33 | 1.31 | 1.31 | 1.34 | 1.27 | 1.81M |
| November 06, 2025 | 1.36 | 1.31 | 1.31 | 1.49 | 1.3 | 2.65M |
| November 05, 2025 | 1.39 | 1.36 | 1.36 | 1.39 | 1.23 | 1.64M |
| November 04, 2025 | 1.28 | 1.27 | 1.27 | 1.36 | 1.26 | 620,000 |
| November 03, 2025 | 1.29 | 1.25 | 1.25 | 1.3 | 1.25 | 590,000 |
| October 31, 2025 | 1.2 | 1.25 | 1.25 | 1.26 | 1.18 | 360,000 |
| October 30, 2025 | 1.24 | 1.18 | 1.18 | 1.3 | 1.14 | 500,000 |
| October 28, 2025 | 1.27 | 1.22 | 1.22 | 1.27 | 1.16 | 810,000 |
| October 27, 2025 | 1.33 | 1.21 | 1.21 | 1.33 | 1.18 | 1.4M |
| October 24, 2025 | 1.3 | 1.28 | 1.28 | 1.31 | 1.24 | 405,000 |
| October 23, 2025 | 1.45 | 1.35 | 1.35 | 1.55 | 1.3 | 660,000 |
| October 22, 2025 | 1.34 | 1.35 | 1.35 | 1.35 | 1.27 | 260,000 |
| October 21, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.3 | 80,000 |
| October 20, 2025 | 1.36 | 1.32 | 1.32 | 1.37 | 1.31 | 720,000 |
| October 17, 2025 | 1.37 | 1.37 | 1.37 | 1.4 | 1.32 | 458,200 |
| October 16, 2025 | 1.34 | 1.37 | 1.37 | 1.42 | 1.34 | 200,300 |
| October 15, 2025 | 1.41 | 1.34 | 1.34 | 1.44 | 1.34 | 240,400 |
| October 14, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.31 | 390,000 |
| October 13, 2025 | 1.42 | 1.42 | 1.42 | 1.43 | 1.33 | 250,000 |
| October 10, 2025 | 1.44 | 1.42 | 1.42 | 1.44 | 1.39 | 220,000 |
| October 09, 2025 | 1.45 | 1.42 | 1.42 | 1.49 | 1.37 | 1.27M |
| October 08, 2025 | 1.4 | 1.4 | 1.4 | 1.42 | 1.39 | 280,000 |
| October 06, 2025 | 1.48 | 1.4 | 1.4 | 1.55 | 1.4 | 409,600 |
| October 03, 2025 | 1.42 | 1.4 | 1.4 | 1.47 | 1.4 | 130,000 |
| October 02, 2025 | 1.42 | 1.41 | 1.41 | 1.45 | 1.38 | 320,200 |
| September 30, 2025 | 1.47 | 1.41 | 1.41 | 1.48 | 1.39 | 970,000 |
| September 29, 2025 | 1.48 | 1.44 | 1.44 | 1.58 | 1.4 | 670,000 |
| September 26, 2025 | 1.49 | 1.43 | 1.43 | 1.5 | 1.4 | 1.49M |
| September 25, 2025 | 1.52 | 1.4 | 1.4 | 1.54 | 1.37 | 931,000 |
| September 24, 2025 | 1.54 | 1.49 | 1.49 | 1.54 | 1.41 | 479,400 |
| September 23, 2025 | 1.52 | 1.53 | 1.53 | 1.54 | 1.32 | 1.51M |
| September 22, 2025 | 1.5 | 1.52 | 1.52 | 1.6 | 1.41 | 1.58M |
| September 19, 2025 | 1.23 | 1.5 | 1.5 | 1.5 | 1.08 | 1.94M |
| September 18, 2025 | 1.31 | 1.22 | 1.22 | 1.31 | 1.22 | 110,000 |
| September 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 33,300 |
| September 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 80,400 |
| September 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
| September 12, 2025 | 1.39 | 1.36 | 1.36 | 1.39 | 1.36 | 10,000 |
| September 11, 2025 | 1.34 | 1.31 | 1.31 | 1.34 | 1.3 | 333,000 |
| September 10, 2025 | 1.36 | 1.36 | 1.36 | 1.41 | 1.36 | 210,300 |
| September 09, 2025 | 1.36 | 1.36 | 1.36 | 1.4 | 1.36 | 50,000 |