1.14
-0.02(-1.72%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.18 | 1.16 | 1.16 | 1.2 | 1.14 | 1.32M |
September 04, 2025 | 1.09 | 1.13 | 1.13 | 1.17 | 1.09 | 1.54M |
September 03, 2025 | 1.09 | 1.11 | 1.11 | 1.13 | 1.09 | 914,000 |
September 02, 2025 | 1.17 | 1.09 | 1.09 | 1.17 | 1.07 | 5.04M |
September 01, 2025 | 1.3 | 1.17 | 1.17 | 1.3 | 1.13 | 2.19M |
August 29, 2025 | 1.26 | 1.26 | 1.26 | 1.31 | 1.21 | 3.28M |
August 28, 2025 | 1.21 | 1.23 | 1.23 | 1.24 | 1.16 | 2.86M |
August 27, 2025 | 1.27 | 1.24 | 1.24 | 1.32 | 1.22 | 4.46M |
August 26, 2025 | 1.13 | 1.27 | 1.27 | 1.28 | 1.09 | 9.95M |
August 25, 2025 | 1.16 | 1.07 | 1.07 | 1.17 | 1.07 | 7.28M |
August 22, 2025 | 1.25 | 1.17 | 1.17 | 1.28 | 1.14 | 6.65M |
August 21, 2025 | 1.12 | 1.22 | 1.22 | 1.41 | 1.12 | 23.55M |
August 20, 2025 | 1.18 | 1.12 | 1.12 | 1.18 | 1.11 | 964,000 |
August 19, 2025 | 1.11 | 1.18 | 1.18 | 1.24 | 1.08 | 5.63M |
August 18, 2025 | 1.08 | 1.06 | 1.06 | 1.11 | 1.06 | 950,000 |
August 15, 2025 | 1.12 | 1.11 | 1.11 | 1.25 | 1.08 | 4.51M |
August 14, 2025 | 0.93 | 1.14 | 1.14 | 1.16 | 0.93 | 12.05M |
August 13, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.9 | 548,000 |
August 12, 2025 | 0.89 | 0.94 | 0.94 | 1.03 | 0.88 | 1.59M |
August 11, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.88 | 300,000 |
August 08, 2025 | 0.9 | 0.91 | 0.91 | 0.91 | 0.89 | 383,000 |
August 07, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.9 | 475,000 |
August 06, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.89 | 126,000 |
August 05, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.9 | 261,000 |
August 04, 2025 | 0.91 | 0.9 | 0.9 | 0.92 | 0.89 | 398,000 |
August 01, 2025 | 0.92 | 0.93 | 0.93 | 0.93 | 0.92 | 90,000 |
July 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 55,000 |
July 30, 2025 | 0.93 | 0.92 | 0.92 | 0.95 | 0.9 | 686,000 |
July 29, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.91 | 126,000 |
July 28, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.91 | 122,000 |
July 25, 2025 | 0.92 | 0.89 | 0.89 | 0.92 | 0.89 | 810,000 |
July 24, 2025 | 0.93 | 0.92 | 0.92 | 0.94 | 0.9 | 527,000 |
July 23, 2025 | 0.94 | 0.93 | 0.93 | 0.95 | 0.9 | 742,000 |
July 22, 2025 | 0.94 | 0.93 | 0.93 | 0.95 | 0.93 | 302,000 |
July 21, 2025 | 0.94 | 0.95 | 0.95 | 0.95 | 0.93 | 168,000 |
July 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 234,000 |
July 17, 2025 | 0.94 | 0.95 | 0.95 | 0.95 | 0.92 | 339,000 |
July 16, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.94 | 185,000 |
July 15, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.93 | 120,544 |
July 14, 2025 | 0.94 | 0.95 | 0.95 | 0.95 | 0.91 | 291,000 |
July 11, 2025 | 0.9 | 0.94 | 0.94 | 0.96 | 0.88 | 2.7M |
July 10, 2025 | 0.89 | 0.9 | 0.9 | 0.91 | 0.88 | 575,000 |
July 09, 2025 | 0.9 | 0.89 | 0.89 | 0.9 | 0.89 | 169,000 |
July 08, 2025 | 0.9 | 0.9 | 0.9 | 0.91 | 0.89 | 512,000 |
July 07, 2025 | 0.89 | 0.89 | 0.89 | 0.92 | 0.89 | 54,000 |
July 04, 2025 | 0.93 | 0.91 | 0.91 | 0.93 | 0.9 | 132,000 |
July 03, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 116,000 |
July 02, 2025 | 0.92 | 0.93 | 0.93 | 0.94 | 0.91 | 254,000 |
June 30, 2025 | 0.87 | 0.9 | 0.9 | 0.91 | 0.86 | 846,000 |
June 27, 2025 | 0.87 | 0.84 | 0.84 | 0.87 | 0.84 | 177,000 |
June 26, 2025 | 0.84 | 0.86 | 0.86 | 0.86 | 0.83 | 358,000 |
June 25, 2025 | 0.85 | 0.84 | 0.84 | 0.85 | 0.83 | 80,000 |
June 24, 2025 | 0.83 | 0.84 | 0.84 | 0.85 | 0.83 | 79,000 |
June 23, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.83 | 106,000 |
June 20, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.8 | 950,000 |
June 19, 2025 | 0.84 | 0.85 | 0.85 | 0.86 | 0.84 | 78,000 |
June 18, 2025 | 0.85 | 0.87 | 0.87 | 0.88 | 0.85 | 396,000 |
June 17, 2025 | 0.84 | 0.85 | 0.85 | 0.86 | 0.84 | 334,000 |
June 16, 2025 | 0.83 | 0.84 | 0.84 | 0.84 | 0.83 | 189,000 |
June 13, 2025 | 0.81 | 0.83 | 0.83 | 0.88 | 0.81 | 527,352 |