1.61
+0.02(+1.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.59 | 1.61 | 1.61 | 1.66 | 1.57 | 1.38M |
| August 15, 2025 | 1.58 | 1.59 | 1.59 | 1.62 | 1.56 | 599,500 |
| August 14, 2025 | 1.66 | 1.58 | 1.58 | 1.67 | 1.58 | 906,000 |
| August 13, 2025 | 1.61 | 1.66 | 1.66 | 1.71 | 1.56 | 1.55M |
| August 12, 2025 | 1.61 | 1.55 | 1.55 | 1.61 | 1.55 | 574,500 |
| August 11, 2025 | 1.6 | 1.58 | 1.58 | 1.64 | 1.56 | 369,000 |
| August 08, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.55 | 601,500 |
| August 07, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.6 | 604,500 |
| August 06, 2025 | 1.6 | 1.58 | 1.58 | 1.65 | 1.58 | 706,500 |
| August 05, 2025 | 1.68 | 1.65 | 1.65 | 1.73 | 1.55 | 2.16M |
| August 04, 2025 | 1.5 | 1.64 | 1.64 | 1.66 | 1.35 | 5.79M |
| August 01, 2025 | 1.73 | 1.54 | 1.54 | 1.8 | 1.53 | 2.93M |
| July 31, 2025 | 1.68 | 1.72 | 1.72 | 1.83 | 1.62 | 4.39M |
| July 30, 2025 | 1.81 | 1.68 | 1.68 | 1.81 | 1.6 | 8.52M |
| July 29, 2025 | 1.95 | 1.81 | 1.81 | 1.95 | 1.7 | 7.91M |
| July 28, 2025 | 1.62 | 1.92 | 1.92 | 2.05 | 1.62 | 35.12M |
| July 25, 2025 | 1.36 | 1.5 | 1.5 | 1.5 | 1.34 | 6.3M |
| July 24, 2025 | 1.16 | 1.35 | 1.35 | 1.35 | 1.16 | 4.37M |
| July 23, 2025 | 1.15 | 1.16 | 1.16 | 1.16 | 1.15 | 128,500 |
| July 22, 2025 | 1.18 | 1.15 | 1.15 | 1.2 | 1.15 | 39,000 |
| July 21, 2025 | 1.16 | 1.12 | 1.12 | 1.18 | 1.11 | 84,500 |
| July 18, 2025 | 1.19 | 1.16 | 1.16 | 1.22 | 1.12 | 64,500 |
| July 17, 2025 | 1.18 | 1.15 | 1.15 | 1.2 | 1.09 | 721,000 |
| July 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.1 | 179,500 |
| July 15, 2025 | 1.1 | 1.13 | 1.13 | 1.14 | 1.06 | 105,000 |
| July 14, 2025 | 1.14 | 1.1 | 1.1 | 1.19 | 1.08 | 91,000 |
| July 11, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.06 | 425,000 |
| July 10, 2025 | 1.15 | 1.08 | 1.08 | 1.15 | 1 | 414,000 |
| July 09, 2025 | 1.06 | 1.08 | 1.08 | 1.2 | 1.05 | 186,000 |
| July 08, 2025 | 1.09 | 1.08 | 1.08 | 1.09 | 1.06 | 39,500 |
| July 07, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.05 | 105,000 |
| July 04, 2025 | 1.04 | 1.06 | 1.06 | 1.06 | 1.04 | 36,500 |
| July 03, 2025 | 1.04 | 1.07 | 1.07 | 1.08 | 1.04 | 155,500 |
| July 02, 2025 | 1.08 | 1.07 | 1.07 | 1.08 | 1.04 | 53,000 |
| June 30, 2025 | 1.06 | 1.05 | 1.05 | 1.1 | 1.05 | 265,000 |
| June 27, 2025 | 1.03 | 1.04 | 1.04 | 1.1 | 1.02 | 274,500 |
| June 26, 2025 | 1.07 | 1.06 | 1.06 | 1.13 | 1.05 | 230,500 |
| June 25, 2025 | 1.13 | 1.12 | 1.12 | 1.15 | 1.08 | 192,000 |
| June 24, 2025 | 1.13 | 1.11 | 1.11 | 1.17 | 1.03 | 626,500 |
| June 23, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.05 | 123,500 |
| June 20, 2025 | 1.02 | 1.15 | 1.15 | 1.15 | 0.98 | 1.15M |
| June 19, 2025 | 1.12 | 1.06 | 1.06 | 1.12 | 1 | 142,500 |
| June 18, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.03 | 264,000 |
| June 17, 2025 | 1.18 | 1.09 | 1.09 | 1.18 | 1.06 | 511,500 |
| June 16, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.15 | 1.9M |
| June 13, 2025 | 1 | 1.2 | 1.2 | 1.2 | 0.97 | 4.39M |
| June 12, 2025 | 0.94 | 0.96 | 0.96 | 0.99 | 0.94 | 1M |
| June 11, 2025 | 0.95 | 0.94 | 0.94 | 0.97 | 0.94 | 53,500 |
| June 10, 2025 | 0.92 | 0.95 | 0.95 | 0.97 | 0.92 | 72,500 |
| June 09, 2025 | 0.92 | 0.94 | 0.94 | 0.97 | 0.9 | 40,500 |
| June 06, 2025 | 0.92 | 0.92 | 0.92 | 0.95 | 0.9 | 16,500 |
| June 05, 2025 | 0.95 | 0.92 | 0.92 | 0.97 | 0.88 | 254,500 |
| June 04, 2025 | 0.94 | 0.93 | 0.93 | 0.98 | 0.93 | 45,500 |
| June 03, 2025 | 0.9 | 0.94 | 0.94 | 0.94 | 0.86 | 159,000 |
| June 02, 2025 | 0.91 | 0.9 | 0.9 | 0.91 | 0.85 | 284,000 |
| May 30, 2025 | 0.92 | 0.95 | 0.95 | 0.98 | 0.91 | 67,000 |
| May 29, 2025 | 0.97 | 0.95 | 0.95 | 1.05 | 0.95 | 181,000 |
| May 28, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.92 | 118,500 |
| May 27, 2025 | 1.05 | 1.03 | 1.03 | 1.06 | 0.98 | 99,500 |
| May 26, 2025 | 1.06 | 1.04 | 1.04 | 1.06 | 1.04 | 22,000 |