1.29
-0.05(-3.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.3 | 1.29 | 1.29 | 1.3 | 1.28 | 412,000 |
| August 15, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.25 | 174,000 |
| August 14, 2025 | 1.31 | 1.28 | 1.28 | 1.34 | 1.25 | 176,000 |
| August 13, 2025 | 1.31 | 1.29 | 1.29 | 1.31 | 1.26 | 220,000 |
| August 12, 2025 | 1.25 | 1.35 | 1.35 | 1.35 | 1.24 | 510,000 |
| August 11, 2025 | 1.26 | 1.27 | 1.27 | 1.28 | 1.25 | 130,000 |
| August 08, 2025 | 1.27 | 1.26 | 1.26 | 1.27 | 1.24 | 76,000 |
| August 07, 2025 | 1.3 | 1.27 | 1.27 | 1.33 | 1.24 | 266,000 |
| August 06, 2025 | 1.35 | 1.3 | 1.3 | 1.36 | 1.22 | 854,000 |
| August 05, 2025 | 1.26 | 1.27 | 1.27 | 1.27 | 1.24 | 264,000 |
| August 04, 2025 | 1.25 | 1.27 | 1.27 | 1.27 | 1.25 | 40,000 |
| August 01, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.23 | 22,000 |
| July 31, 2025 | 1.24 | 1.25 | 1.25 | 1.29 | 1.23 | 70,000 |
| July 30, 2025 | 1.24 | 1.28 | 1.28 | 1.28 | 1.22 | 72,000 |
| July 29, 2025 | 1.29 | 1.25 | 1.25 | 1.29 | 1.23 | 64,000 |
| July 28, 2025 | 1.3 | 1.29 | 1.29 | 1.3 | 1.22 | 264,000 |
| July 25, 2025 | 1.28 | 1.3 | 1.3 | 1.3 | 1.25 | 236,000 |
| July 24, 2025 | 1.34 | 1.3 | 1.3 | 1.35 | 1.27 | 260,000 |
| July 23, 2025 | 1.4 | 1.29 | 1.29 | 1.46 | 1.29 | 344,000 |
| July 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 72,000 |
| July 21, 2025 | 1.33 | 1.46 | 1.46 | 1.46 | 1.28 | 254,000 |
| July 18, 2025 | 1.28 | 1.3 | 1.3 | 1.31 | 1.26 | 374,000 |
| July 17, 2025 | 1.31 | 1.29 | 1.29 | 1.31 | 1.28 | 40,000 |
| July 16, 2025 | 1.3 | 1.32 | 1.32 | 1.33 | 1.29 | 432,000 |
| July 15, 2025 | 1.26 | 1.3 | 1.3 | 1.3 | 1.26 | 22,000 |
| July 14, 2025 | 1.31 | 1.3 | 1.3 | 1.31 | 1.3 | 40,000 |
| July 11, 2025 | 1.28 | 1.32 | 1.32 | 1.32 | 1.27 | 274,000 |
| July 10, 2025 | 1.31 | 1.34 | 1.34 | 1.34 | 1.2 | 308,000 |
| July 09, 2025 | 1.2 | 1.25 | 1.25 | 1.29 | 1.19 | 438,000 |
| July 08, 2025 | 1.24 | 1.23 | 1.23 | 1.24 | 1.2 | 138,000 |
| July 07, 2025 | 1.25 | 1.24 | 1.24 | 1.25 | 1.22 | 66,000 |
| July 04, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| July 03, 2025 | 1.26 | 1.24 | 1.24 | 1.26 | 1.22 | 136,000 |
| July 02, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.18 | 348,000 |
| June 30, 2025 | 1.32 | 1.26 | 1.26 | 1.32 | 1.26 | 84,000 |
| June 27, 2025 | 1.34 | 1.24 | 1.24 | 1.34 | 1.2 | 134,000 |
| June 26, 2025 | 1.19 | 1.23 | 1.23 | 1.27 | 1.18 | 576,000 |
| June 25, 2025 | 1.32 | 1.21 | 1.21 | 1.32 | 1.18 | 254,000 |
| June 24, 2025 | 1.2 | 1.24 | 1.24 | 1.24 | 1.15 | 474,000 |
| June 23, 2025 | 1.3 | 1.24 | 1.24 | 1.39 | 1.24 | 164,000 |
| June 20, 2025 | 1.25 | 1.24 | 1.24 | 1.28 | 1.24 | 202,000 |
| June 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4,000 |
| June 18, 2025 | 1.32 | 1.33 | 1.33 | 1.33 | 1.29 | 248,000 |
| June 17, 2025 | 1.36 | 1.36 | 1.36 | 1.45 | 1.29 | 378,000 |
| June 16, 2025 | 1.31 | 1.36 | 1.36 | 1.36 | 1.21 | 238,000 |
| June 13, 2025 | 1.27 | 1.29 | 1.29 | 1.29 | 1.25 | 68,000 |
| June 12, 2025 | 1.32 | 1.29 | 1.29 | 1.32 | 1.25 | 238,000 |
| June 11, 2025 | 1.32 | 1.32 | 1.32 | 1.38 | 1.27 | 550,000 |
| June 10, 2025 | 1.28 | 1.38 | 1.38 | 1.39 | 1.28 | 444,000 |
| June 09, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.25 | 416,000 |
| June 06, 2025 | 1.19 | 1.2 | 1.2 | 1.28 | 1.14 | 446,000 |
| June 05, 2025 | 1.13 | 1.18 | 1.18 | 1.18 | 1.05 | 378,000 |
| June 04, 2025 | 1.14 | 1.06 | 1.06 | 1.14 | 1.03 | 164,000 |
| June 03, 2025 | 1.13 | 1.06 | 1.06 | 1.13 | 1.04 | 290,000 |
| June 02, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
| May 30, 2025 | 1.09 | 1.08 | 1.08 | 1.09 | 1.08 | 32,000 |
| May 29, 2025 | 1.18 | 1.12 | 1.12 | 1.18 | 1.07 | 204,000 |
| May 28, 2025 | 1.09 | 1.1 | 1.1 | 1.12 | 1.06 | 556,000 |
| May 27, 2025 | 1.29 | 1.08 | 1.08 | 1.29 | 1.06 | 2.06M |
| May 26, 2025 | 1.33 | 1.22 | 1.22 | 1.33 | 1.18 | 58,000 |