0.45
+0.03(+7.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 0.41 | 0.45 | 0.45 | 0.47 | 0.41 | 1.06M |
| August 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 22,000 |
| August 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 6,000 |
| August 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 274,000 |
| August 12, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 292,000 |
| August 11, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.4 | 204,000 |
| August 08, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.41 | 460,000 |
| August 07, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.42 | 188,000 |
| August 06, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 346,000 |
| August 05, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 54,000 |
| August 04, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 58,000 |
| August 01, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.46 | 74,000 |
| July 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 2.99M |
| July 30, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.47 | 1.31M |
| July 29, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 144,000 |
| July 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 86,000 |
| July 25, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 38,000 |
| July 24, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 148,000 |
| July 23, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.47 | 96,000 |
| July 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 222,000 |
| July 21, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 102,000 |
| July 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 158,000 |
| July 17, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.49 | 160,000 |
| July 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 118,000 |
| July 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 44,000 |
| July 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 60,000 |
| July 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 20,000 |
| July 10, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 18,000 |
| July 09, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 52,000 |
| July 08, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 130,000 |
| July 07, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.48 | 50,000 |
| July 04, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 172,000 |
| July 03, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 28,000 |
| July 02, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 302,000 |
| June 30, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 458,000 |
| June 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 180,000 |
| June 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 182,000 |
| June 25, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.48 | 472,000 |
| June 24, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 308,000 |
| June 23, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 152,000 |
| June 20, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 24,000 |
| June 19, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 120,000 |
| June 18, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.5 | 72,000 |
| June 17, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 32,000 |
| June 16, 2025 | 0.5 | 0.49 | 0.49 | 0.51 | 0.49 | 282,000 |
| June 13, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 348,000 |
| June 12, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 130,000 |
| June 11, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 32,000 |
| June 10, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.5 | 136,000 |
| June 09, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 166,000 |
| June 06, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 458,000 |
| June 05, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 42,000 |
| June 04, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 650,000 |
| June 03, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 102,000 |
| June 02, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 110,000 |
| May 30, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 120,000 |
| May 29, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.47 | 110,000 |
| May 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 532,000 |
| May 27, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.47 | 804,000 |
| May 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2,000 |