0.36
+0.01(+2.90%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 140,000 |
September 04, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.34 | 540,000 |
September 03, 2025 | 0.36 | 0.34 | 0.34 | 0.37 | 0.34 | 580,000 |
September 02, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 2.2M |
September 01, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 312,000 |
August 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 710,000 |
August 28, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 1.04M |
August 27, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.33 | 1.12M |
August 26, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.34 | 960,000 |
August 25, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 1.25M |
August 22, 2025 | 0.34 | 0.36 | 0.36 | 0.36 | 0.34 | 780,000 |
August 21, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 140,000 |
August 20, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.34 | 350,000 |
August 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.32 | 2.98M |
August 18, 2025 | 0.35 | 0.35 | 0.35 | 0.37 | 0.35 | 2.74M |
August 15, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.36 | 300,000 |
August 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.34 | 500,000 |
August 13, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.37 | 830,000 |
August 12, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.36 | 1.41M |
August 11, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.38 | 1.02M |
August 08, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.37 | 830,000 |
August 07, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.37 | 1.07M |
August 06, 2025 | 0.36 | 0.38 | 0.38 | 0.43 | 0.36 | 11.23M |
August 05, 2025 | 0.35 | 0.36 | 0.36 | 0.36 | 0.35 | 420,000 |
August 04, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 500,000 |
August 01, 2025 | 0.35 | 0.36 | 0.36 | 0.36 | 0.35 | 380,000 |
July 31, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.36 | 570,000 |
July 30, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.37 | 900,000 |
July 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 230,000 |
July 28, 2025 | 0.39 | 0.37 | 0.37 | 0.39 | 0.37 | 500,000 |
July 25, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 990,000 |
July 24, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.37 | 2.46M |
July 23, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.38 | 1.26M |
July 22, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.37 | 1.45M |
July 21, 2025 | 0.36 | 0.39 | 0.39 | 0.4 | 0.36 | 3.87M |
July 18, 2025 | 0.37 | 0.36 | 0.36 | 0.39 | 0.36 | 2.65M |
July 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 490,000 |
July 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 440,000 |
July 15, 2025 | 0.37 | 0.35 | 0.35 | 0.37 | 0.35 | 860,000 |
July 14, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 1.54M |
July 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 690,000 |
July 10, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.34 | 400,000 |
July 09, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 150,000 |
July 08, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.34 | 380,000 |
July 07, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.34 | 640,000 |
July 04, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | 2.86M |
July 03, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 370,000 |
July 02, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 1.11M |
June 30, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 800,000 |
June 27, 2025 | 0.35 | 0.36 | 0.36 | 0.36 | 0.35 | 260,000 |
June 26, 2025 | 0.35 | 0.35 | 0.35 | 0.37 | 0.35 | 800,000 |
June 25, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 1.11M |
June 24, 2025 | 0.35 | 0.37 | 0.37 | 0.39 | 0.35 | 3.12M |
June 23, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.34 | 850,000 |
June 20, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.34 | 820,000 |
June 19, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 840,000 |
June 18, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.33 | 1.34M |
June 17, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 1.77M |
June 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.43M |
June 13, 2025 | 0.39 | 0.37 | 0.37 | 0.4 | 0.36 | 4.07M |