1.46
+0.13(+9.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.39 | 1.46 | 1.46 | 1.46 | 1.38 | 13.4M |
| August 15, 2025 | 1.31 | 1.33 | 1.33 | 1.35 | 1.31 | 2.96M |
| August 14, 2025 | 1.33 | 1.31 | 1.31 | 1.35 | 1.29 | 3.37M |
| August 13, 2025 | 1.28 | 1.33 | 1.33 | 1.35 | 1.28 | 6.22M |
| August 12, 2025 | 1.26 | 1.27 | 1.27 | 1.28 | 1.25 | 3.73M |
| August 11, 2025 | 1.2 | 1.28 | 1.28 | 1.3 | 1.2 | 7.9M |
| August 08, 2025 | 1.19 | 1.19 | 1.19 | 1.21 | 1.18 | 1.13M |
| August 07, 2025 | 1.16 | 1.19 | 1.19 | 1.24 | 1.15 | 4.6M |
| August 06, 2025 | 1.15 | 1.16 | 1.16 | 1.17 | 1.14 | 2.21M |
| August 05, 2025 | 1.14 | 1.15 | 1.15 | 1.15 | 1.13 | 1.5M |
| August 04, 2025 | 1.14 | 1.14 | 1.14 | 1.15 | 1.13 | 602,700 |
| August 01, 2025 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 791,200 |
| July 31, 2025 | 1.15 | 1.15 | 1.15 | 1.17 | 1.13 | 1.9M |
| July 30, 2025 | 1.15 | 1.16 | 1.16 | 1.17 | 1.13 | 2.64M |
| July 29, 2025 | 1.15 | 1.14 | 1.14 | 1.15 | 1.13 | 1.03M |
| July 28, 2025 | 1.12 | 1.15 | 1.15 | 1.15 | 1.11 | 3.33M |
| July 25, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.1 | 767,400 |
| July 24, 2025 | 1.1 | 1.11 | 1.11 | 1.12 | 1.09 | 1.14M |
| July 23, 2025 | 1.11 | 1.09 | 1.09 | 1.11 | 1.09 | 1.12M |
| July 22, 2025 | 1.11 | 1.11 | 1.11 | 1.12 | 1.1 | 1.75M |
| July 21, 2025 | 1.11 | 1.11 | 1.11 | 1.12 | 1.09 | 1.81M |
| July 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.1 | 776,500 |
| July 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.1 | 1.1M |
| July 16, 2025 | 1.09 | 1.12 | 1.12 | 1.12 | 1.09 | 1.5M |
| July 15, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.08 | 2.85M |
| July 14, 2025 | 1.13 | 1.13 | 1.13 | 1.14 | 1.11 | 1.53M |
| July 11, 2025 | 1.12 | 1.14 | 1.14 | 1.14 | 1.11 | 2.12M |
| July 10, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.11 | 1.19M |
| July 09, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.1 | 1.69M |
| July 08, 2025 | 1.12 | 1.14 | 1.14 | 1.15 | 1.11 | 3.45M |
| July 07, 2025 | 1.08 | 1.12 | 1.12 | 1.13 | 1.08 | 5.77M |
| July 04, 2025 | 1.07 | 1.08 | 1.08 | 1.09 | 1.07 | 2.44M |
| July 03, 2025 | 1.05 | 1.07 | 1.07 | 1.08 | 1.05 | 1.33M |
| July 02, 2025 | 1.07 | 1.06 | 1.06 | 1.07 | 1.05 | 989,800 |
| July 01, 2025 | 1.08 | 1.07 | 1.07 | 1.08 | 1.06 | 1.01M |
| June 30, 2025 | 1.06 | 1.07 | 1.07 | 1.08 | 1.06 | 1.68M |
| June 27, 2025 | 1.05 | 1.06 | 1.06 | 1.06 | 1.05 | 776,900 |
| June 26, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.04 | 1.19M |
| June 25, 2025 | 1.06 | 1.06 | 1.06 | 1.07 | 1.04 | 2.27M |
| June 24, 2025 | 1.01 | 1.07 | 1.07 | 1.07 | 1.01 | 3.62M |
| June 23, 2025 | 0.99 | 1.01 | 1.01 | 1.01 | 0.99 | 706,368 |
| June 20, 2025 | 0.99 | 0.99 | 0.99 | 1 | 0.98 | 753,800 |
| June 19, 2025 | 1 | 0.99 | 0.99 | 1.01 | 0.99 | 715,900 |
| June 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1 | 509,300 |
| June 17, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 1 | 597,500 |
| June 16, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 1 | 638,400 |
| June 13, 2025 | 1.02 | 1 | 1 | 1.02 | 1 | 423,500 |
| June 12, 2025 | 1.01 | 1.01 | 1.01 | 1.03 | 1 | 863,400 |
| June 11, 2025 | 1.02 | 1.01 | 1.01 | 1.03 | 1 | 1.78M |
| June 10, 2025 | 1.04 | 1.03 | 1.03 | 1.05 | 1.02 | 1.31M |
| June 09, 2025 | 1.04 | 1.05 | 1.05 | 1.06 | 1.04 | 635,200 |
| June 06, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 477,900 |
| June 05, 2025 | 1.04 | 1.05 | 1.05 | 1.05 | 1.02 | 1.07M |
| June 04, 2025 | 1.04 | 1.05 | 1.05 | 1.05 | 1.03 | 441,012 |
| June 03, 2025 | 1.04 | 1.05 | 1.05 | 1.05 | 1.03 | 193,900 |
| May 30, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.04 | 373,200 |
| May 29, 2025 | 1.04 | 1.06 | 1.06 | 1.06 | 1.04 | 683,760 |
| May 28, 2025 | 1.05 | 1.05 | 1.05 | 1.06 | 1.03 | 596,600 |
| May 27, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.04 | 205,900 |
| May 26, 2025 | 1.04 | 1.05 | 1.05 | 1.06 | 1.04 | 567,001 |