1.72
-0.02(-1.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.74 | 1.72 | 1.72 | 1.76 | 1.69 | 730,000 |
| December 03, 2025 | 1.77 | 1.74 | 1.74 | 1.77 | 1.71 | 250,000 |
| December 02, 2025 | 1.73 | 1.76 | 1.76 | 1.78 | 1.7 | 362,200 |
| December 01, 2025 | 1.67 | 1.73 | 1.73 | 1.74 | 1.67 | 179,800 |
| November 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 27,000 |
| November 27, 2025 | 1.69 | 1.66 | 1.66 | 1.72 | 1.66 | 111,800 |
| November 26, 2025 | 1.7 | 1.69 | 1.69 | 1.7 | 1.68 | 24,000 |
| November 25, 2025 | 1.7 | 1.69 | 1.69 | 1.7 | 1.62 | 345,200 |
| November 24, 2025 | 1.65 | 1.6 | 1.6 | 1.69 | 1.6 | 93,000 |
| November 21, 2025 | 1.62 | 1.65 | 1.65 | 1.66 | 1.6 | 291,000 |
| November 20, 2025 | 1.74 | 1.68 | 1.68 | 1.74 | 1.67 | 207,200 |
| November 19, 2025 | 1.55 | 1.75 | 1.75 | 1.78 | 1.54 | 1.6M |
| November 18, 2025 | 1.52 | 1.55 | 1.55 | 1.57 | 1.52 | 116,200 |
| November 17, 2025 | 1.53 | 1.52 | 1.52 | 1.53 | 1.45 | 1.32M |
| November 14, 2025 | 1.62 | 1.56 | 1.56 | 1.65 | 1.55 | 101,000 |
| November 13, 2025 | 1.61 | 1.63 | 1.63 | 1.63 | 1.6 | 132,000 |
| November 12, 2025 | 1.63 | 1.61 | 1.61 | 1.64 | 1.57 | 205,600 |
| November 11, 2025 | 1.61 | 1.6 | 1.6 | 1.61 | 1.59 | 97,000 |
| November 10, 2025 | 1.59 | 1.61 | 1.61 | 1.61 | 1.58 | 43,000 |
| November 07, 2025 | 1.53 | 1.57 | 1.57 | 1.57 | 1.53 | 116,000 |
| November 06, 2025 | 1.53 | 1.52 | 1.52 | 1.55 | 1.52 | 211,000 |
| November 05, 2025 | 1.56 | 1.51 | 1.51 | 1.56 | 1.46 | 445,000 |
| November 04, 2025 | 1.59 | 1.56 | 1.56 | 1.6 | 1.56 | 95,000 |
| November 03, 2025 | 1.57 | 1.57 | 1.57 | 1.59 | 1.57 | 38,000 |
| October 31, 2025 | 1.59 | 1.58 | 1.58 | 1.59 | 1.57 | 127,000 |
| October 30, 2025 | 1.61 | 1.59 | 1.59 | 1.61 | 1.57 | 218,600 |
| October 28, 2025 | 1.64 | 1.61 | 1.61 | 1.64 | 1.59 | 29,001 |
| October 27, 2025 | 1.59 | 1.61 | 1.61 | 1.62 | 1.57 | 337,700 |
| October 24, 2025 | 1.63 | 1.59 | 1.59 | 1.63 | 1.59 | 158,000 |
| October 23, 2025 | 1.56 | 1.59 | 1.59 | 1.61 | 1.56 | 184,200 |
| October 22, 2025 | 1.6 | 1.56 | 1.56 | 1.6 | 1.55 | 82,000 |
| October 21, 2025 | 1.56 | 1.6 | 1.6 | 1.64 | 1.56 | 159,800 |
| October 20, 2025 | 1.55 | 1.56 | 1.56 | 1.59 | 1.54 | 215,800 |
| October 17, 2025 | 1.58 | 1.55 | 1.55 | 1.61 | 1.55 | 535,000 |
| October 16, 2025 | 1.61 | 1.62 | 1.62 | 1.65 | 1.58 | 256,000 |
| October 15, 2025 | 1.56 | 1.65 | 1.65 | 1.66 | 1.56 | 333,400 |
| October 14, 2025 | 1.71 | 1.55 | 1.55 | 1.71 | 1.51 | 769,000 |
| October 13, 2025 | 1.71 | 1.69 | 1.69 | 1.71 | 1.63 | 813,800 |
| October 10, 2025 | 1.82 | 1.73 | 1.73 | 1.82 | 1.72 | 1.1M |
| October 09, 2025 | 1.82 | 1.82 | 1.82 | 1.88 | 1.81 | 333,000 |
| October 08, 2025 | 1.81 | 1.81 | 1.81 | 1.9 | 1.81 | 650,000 |
| October 06, 2025 | 1.87 | 1.9 | 1.9 | 1.91 | 1.84 | 434,400 |
| October 03, 2025 | 1.93 | 1.91 | 1.91 | 1.97 | 1.88 | 1.13M |
| October 02, 2025 | 2.06 | 1.94 | 1.94 | 2.16 | 1.9 | 2.46M |
| September 30, 2025 | 2.01 | 2.07 | 2.07 | 2.17 | 1.95 | 985,800 |
| September 29, 2025 | 2.2 | 2.01 | 2.01 | 2.2 | 1.93 | 1.49M |
| September 26, 2025 | 2.24 | 2.18 | 2.18 | 2.24 | 2.07 | 1.62M |
| September 25, 2025 | 2.24 | 2.23 | 2.23 | 2.35 | 2.15 | 3.42M |
| September 24, 2025 | 1.77 | 2.3 | 2.3 | 2.48 | 1.77 | 12.28M |
| September 23, 2025 | 1.78 | 1.71 | 1.71 | 1.83 | 1.68 | 2.33M |
| September 22, 2025 | 1.48 | 1.78 | 1.78 | 1.83 | 1.48 | 5.01M |
| September 19, 2025 | 1.42 | 1.46 | 1.46 | 1.46 | 1.35 | 131,000 |
| September 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0 |
| September 17, 2025 | 1.44 | 1.41 | 1.41 | 1.44 | 1.4 | 226,400 |
| September 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| September 15, 2025 | 1.44 | 1.45 | 1.45 | 1.45 | 1.44 | 130,000 |
| September 12, 2025 | 1.38 | 1.45 | 1.45 | 1.45 | 1.38 | 178,600 |
| September 11, 2025 | 1.39 | 1.38 | 1.38 | 1.42 | 1.38 | 63,000 |
| September 10, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.36 | 9,000 |
| September 09, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.37 | 62,000 |