0.83
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.81 | 785,812 |
| December 23, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.82 | 803,000 |
| December 22, 2025 | 0.84 | 0.84 | 0.84 | 0.87 | 0.82 | 414,000 |
| December 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | 243,000 |
| December 18, 2025 | 0.84 | 0.84 | 0.84 | 0.86 | 0.84 | 158,000 |
| December 17, 2025 | 0.85 | 0.84 | 0.84 | 0.85 | 0.84 | 78,000 |
| December 16, 2025 | 0.84 | 0.85 | 0.85 | 0.86 | 0.83 | 359,000 |
| December 15, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.84 | 125,000 |
| December 12, 2025 | 0.85 | 0.86 | 0.86 | 0.86 | 0.85 | 48,000 |
| December 11, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.84 | 241,000 |
| December 10, 2025 | 0.85 | 0.86 | 0.86 | 0.87 | 0.85 | 290,000 |
| December 09, 2025 | 0.87 | 0.86 | 0.86 | 0.87 | 0.85 | 395,000 |
| December 08, 2025 | 0.9 | 0.87 | 0.87 | 0.9 | 0.87 | 39,000 |
| December 05, 2025 | 0.88 | 0.87 | 0.87 | 0.91 | 0.85 | 347,000 |
| December 04, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.85 | 292,000 |
| December 03, 2025 | 0.87 | 0.86 | 0.86 | 0.87 | 0.86 | 49,000 |
| December 02, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 234,000 |
| December 01, 2025 | 0.87 | 0.88 | 0.88 | 0.88 | 0.85 | 211,000 |
| November 28, 2025 | 0.85 | 0.87 | 0.87 | 0.87 | 0.85 | 81,000 |
| November 27, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.85 | 109,000 |
| November 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 40,000 |
| November 25, 2025 | 0.86 | 0.88 | 0.88 | 0.88 | 0.86 | 401,000 |
| November 24, 2025 | 0.83 | 0.87 | 0.87 | 0.87 | 0.83 | 495,000 |
| November 21, 2025 | 0.84 | 0.84 | 0.84 | 0.87 | 0.84 | 717,000 |
| November 20, 2025 | 0.88 | 0.85 | 0.85 | 0.89 | 0.82 | 1.88M |
| November 19, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.87 | 775,000 |
| November 18, 2025 | 0.91 | 0.9 | 0.9 | 0.91 | 0.9 | 563,000 |
| November 17, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.92 | 188,000 |
| November 14, 2025 | 0.92 | 0.94 | 0.94 | 0.95 | 0.91 | 198,000 |
| November 13, 2025 | 0.93 | 0.92 | 0.92 | 0.98 | 0.91 | 705,000 |
| November 12, 2025 | 0.96 | 0.95 | 0.95 | 0.96 | 0.95 | 191,000 |
| November 11, 2025 | 0.97 | 0.96 | 0.96 | 0.98 | 0.96 | 99,000 |
| November 10, 2025 | 0.97 | 0.97 | 0.97 | 0.98 | 0.96 | 64,000 |
| November 07, 2025 | 0.94 | 0.98 | 0.98 | 0.98 | 0.94 | 164,000 |
| November 06, 2025 | 0.97 | 0.96 | 0.96 | 0.97 | 0.96 | 35,000 |
| November 05, 2025 | 0.99 | 0.97 | 0.97 | 0.99 | 0.95 | 156,000 |
| November 04, 2025 | 0.99 | 0.99 | 0.99 | 1 | 0.97 | 194,000 |
| November 03, 2025 | 1 | 1 | 1 | 1 | 1 | 196,000 |
| October 31, 2025 | 0.98 | 1 | 1 | 1.01 | 0.98 | 336,000 |
| October 30, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.96 | 198,000 |
| October 28, 2025 | 1.04 | 0.99 | 0.99 | 1.04 | 0.98 | 374,000 |
| October 27, 2025 | 0.99 | 1.02 | 1.02 | 1.03 | 0.98 | 781,000 |
| October 24, 2025 | 0.96 | 0.97 | 0.97 | 0.97 | 0.93 | 617,000 |
| October 23, 2025 | 0.93 | 0.96 | 0.96 | 0.97 | 0.92 | 445,000 |
| October 22, 2025 | 0.94 | 0.95 | 0.95 | 0.96 | 0.9 | 787,000 |
| October 21, 2025 | 0.96 | 0.95 | 0.95 | 0.97 | 0.89 | 4.42M |
| October 20, 2025 | 0.95 | 0.96 | 0.96 | 0.96 | 0.95 | 39,000 |
| October 17, 2025 | 0.96 | 0.95 | 0.95 | 0.97 | 0.94 | 486,000 |
| October 16, 2025 | 0.97 | 0.97 | 0.97 | 0.98 | 0.95 | 196,000 |
| October 15, 2025 | 0.97 | 0.97 | 0.97 | 0.99 | 0.96 | 133,000 |
| October 14, 2025 | 0.99 | 0.97 | 0.97 | 1.01 | 0.97 | 2.48M |
| October 13, 2025 | 0.97 | 0.97 | 0.97 | 0.98 | 0.95 | 474,000 |
| October 10, 2025 | 1.01 | 0.99 | 0.99 | 1.01 | 0.94 | 2.27M |
| October 09, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 1 | 562,000 |
| October 08, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 1 | 426,000 |
| October 06, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1 | 295,000 |
| October 03, 2025 | 1.01 | 1.02 | 1.02 | 1.04 | 1.01 | 129,000 |
| October 02, 2025 | 1.03 | 1.01 | 1.01 | 1.03 | 1.01 | 257,000 |
| September 30, 2025 | 1.02 | 1.03 | 1.03 | 1.03 | 1.01 | 101,000 |
| September 29, 2025 | 1.01 | 1.02 | 1.02 | 1.04 | 1 | 546,000 |