1.53
+0.03(+2.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.41 | 1.5 | 1.5 | 1.5 | 1.41 | 325,740 |
| September 04, 2025 | 1.47 | 1.45 | 1.47 | 1.52 | 1.45 | 157,200 |
| September 03, 2025 | 1.39 | 1.47 | 1.47 | 1.6 | 1.39 | 599,000 |
| September 02, 2025 | 1.37 | 1.36 | 1.36 | 1.4 | 1.36 | 72,880 |
| September 01, 2025 | 1.31 | 1.36 | 1.36 | 1.44 | 1.3 | 295,000 |
| August 29, 2025 | 1.3 | 1.34 | 1.34 | 1.4 | 1.3 | 266,090 |
| August 28, 2025 | 1.3 | 1.34 | 1.34 | 1.4 | 1.3 | 51,180 |
| August 27, 2025 | 1.41 | 1.35 | 1.35 | 1.41 | 1.35 | 71,000 |
| August 26, 2025 | 1.48 | 1.37 | 1.37 | 1.5 | 1.36 | 130,080 |
| August 25, 2025 | 1.3 | 1.37 | 1.37 | 1.4 | 1.3 | 136,500 |
| August 22, 2025 | 1.36 | 1.3 | 1.3 | 1.42 | 1.3 | 377,000 |
| August 21, 2025 | 1.27 | 1.26 | 1.26 | 1.27 | 1.26 | 55,030 |
| August 20, 2025 | 1.31 | 1.27 | 1.27 | 1.38 | 1.26 | 165,500 |
| August 19, 2025 | 1.28 | 1.32 | 1.32 | 1.39 | 1.24 | 315,000 |
| August 18, 2025 | 1.36 | 1.35 | 1.35 | 1.36 | 1.35 | 81,200 |
| August 15, 2025 | 1.26 | 1.31 | 1.31 | 1.44 | 1.25 | 305,000 |
| August 14, 2025 | 1.38 | 1.29 | 1.29 | 1.39 | 1.29 | 161,820 |
| August 13, 2025 | 1.36 | 1.28 | 1.28 | 1.36 | 1.24 | 109,000 |
| August 12, 2025 | 1.42 | 1.39 | 1.39 | 1.5 | 1.39 | 63,130 |
| August 11, 2025 | 1.41 | 1.51 | 1.51 | 1.54 | 1.41 | 34,450 |
| August 08, 2025 | 1.43 | 1.4 | 1.4 | 1.62 | 1.36 | 584,100 |
| August 07, 2025 | 1.4 | 1.43 | 1.43 | 1.62 | 1.35 | 1.01M |
| August 06, 2025 | 1.24 | 1.34 | 1.34 | 1.34 | 1.24 | 170,000 |
| August 05, 2025 | 1.31 | 1.27 | 1.27 | 1.31 | 1.27 | 90,000 |
| August 04, 2025 | 1.27 | 1.29 | 1.29 | 1.29 | 1.27 | 40,000 |
| August 01, 2025 | 1.23 | 1.21 | 1.21 | 1.27 | 1.21 | 60,000 |
| July 31, 2025 | 1.24 | 1.25 | 1.25 | 1.25 | 1.24 | 69,200 |
| July 30, 2025 | 1.29 | 1.28 | 1.28 | 1.29 | 1.28 | 123,600 |
| July 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 55,500 |
| July 28, 2025 | 1.27 | 1.28 | 1.28 | 1.29 | 1.27 | 126,300 |
| July 25, 2025 | 1.27 | 1.24 | 1.24 | 1.29 | 1.24 | 130,000 |
| July 24, 2025 | 1.2 | 1.23 | 1.23 | 1.3 | 1.2 | 615,040 |
| July 23, 2025 | 1.32 | 1.28 | 1.28 | 1.35 | 1.25 | 580,660 |
| July 22, 2025 | 1.33 | 1.33 | 1.33 | 1.36 | 1.28 | 890,300 |
| July 21, 2025 | 1.43 | 1.4 | 1.4 | 1.43 | 1.4 | 95,080 |
| July 18, 2025 | 1.42 | 1.5 | 1.5 | 1.53 | 1.4 | 497,790 |
| July 17, 2025 | 1.3 | 1.44 | 1.44 | 1.5 | 1.29 | 1.14M |
| July 16, 2025 | 1.22 | 1.28 | 1.28 | 1.34 | 1.22 | 421,050 |
| July 15, 2025 | 1.18 | 1.36 | 1.36 | 1.5 | 1.09 | 1.24M |
| July 14, 2025 | 1.08 | 1.09 | 1.09 | 1.15 | 1.05 | 2.3M |
| July 11, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.05 | 25,300 |
| July 10, 2025 | 1.11 | 1.03 | 1.03 | 1.12 | 1.03 | 70,050 |
| July 09, 2025 | 1.08 | 1.05 | 1.05 | 1.08 | 1.05 | 504,500 |
| July 08, 2025 | 1.14 | 1.05 | 1.05 | 1.14 | 1.04 | 1.78M |
| July 07, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.1 | 134,650 |
| July 04, 2025 | 1.13 | 1.1 | 1.1 | 1.18 | 1.07 | 67,610 |
| July 03, 2025 | 1.22 | 1.13 | 1.13 | 1.22 | 1.12 | 120,000 |
| July 02, 2025 | 1.17 | 1.11 | 1.11 | 1.24 | 1.07 | 166,250 |
| June 30, 2025 | 1.25 | 1.17 | 1.17 | 1.25 | 1.17 | 154,500 |
| June 27, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.12 | 68,500 |
| June 26, 2025 | 1.18 | 1.17 | 1.17 | 1.2 | 1.17 | 148,650 |
| June 25, 2025 | 1.2 | 1.16 | 1.16 | 1.29 | 1.16 | 479,020 |
| June 24, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.1 | 391,100 |
| June 23, 2025 | 1.05 | 1.2 | 1.2 | 1.39 | 1.05 | 1M |
| June 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0 |
| June 19, 2025 | 0.95 | 0.97 | 0.97 | 0.97 | 0.95 | 24,000 |
| June 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0 |
| June 17, 2025 | 1.03 | 0.99 | 0.99 | 1.11 | 0.99 | 310,500 |
| June 16, 2025 | 1 | 1.02 | 1.02 | 1.02 | 0.96 | 99,010 |
| June 13, 2025 | 1 | 1 | 1 | 1 | 1 | 1,560 |