1.84
-0.15(-7.54%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1.96 | 1.84 | 1.84 | 1.96 | 1.8 | 1.78M |
August 15, 2025 | 1.95 | 1.99 | 1.99 | 2 | 1.95 | 423,000 |
August 14, 2025 | 2.02 | 1.96 | 1.96 | 2.02 | 1.92 | 157,000 |
August 13, 2025 | 2.03 | 2 | 2 | 2.06 | 1.93 | 977,000 |
August 12, 2025 | 1.9 | 2.03 | 2.03 | 2.04 | 1.9 | 708,000 |
August 11, 2025 | 1.82 | 1.91 | 1.91 | 1.91 | 1.8 | 921,000 |
August 08, 2025 | 1.85 | 1.83 | 1.83 | 1.86 | 1.81 | 168,000 |
August 07, 2025 | 1.89 | 1.85 | 1.85 | 1.89 | 1.85 | 287,000 |
August 06, 2025 | 1.78 | 1.85 | 1.85 | 1.85 | 1.78 | 392,000 |
August 05, 2025 | 1.74 | 1.76 | 1.76 | 1.79 | 1.74 | 241,000 |
August 04, 2025 | 1.85 | 1.74 | 1.74 | 1.85 | 1.74 | 551,000 |
August 01, 2025 | 1.65 | 1.77 | 1.77 | 1.82 | 1.65 | 1.52M |
July 31, 2025 | 1.64 | 1.63 | 1.63 | 1.64 | 1.63 | 325,000 |
July 30, 2025 | 1.65 | 1.64 | 1.64 | 1.65 | 1.64 | 132,000 |
July 29, 2025 | 1.63 | 1.65 | 1.65 | 1.65 | 1.63 | 384,000 |
July 28, 2025 | 1.6 | 1.63 | 1.63 | 1.63 | 1.6 | 173,000 |
July 25, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.6 | 532,000 |
July 24, 2025 | 1.6 | 1.61 | 1.61 | 1.61 | 1.59 | 285,000 |
July 23, 2025 | 1.58 | 1.61 | 1.61 | 1.61 | 1.58 | 605,000 |
July 22, 2025 | 1.59 | 1.6 | 1.6 | 1.61 | 1.58 | 340,000 |
July 21, 2025 | 1.6 | 1.58 | 1.58 | 1.6 | 1.58 | 191,000 |
July 18, 2025 | 1.6 | 1.59 | 1.59 | 1.62 | 1.58 | 554,000 |
July 17, 2025 | 1.6 | 1.62 | 1.62 | 1.62 | 1.59 | 121,000 |
July 16, 2025 | 1.55 | 1.6 | 1.6 | 1.65 | 1.55 | 1.08M |
July 15, 2025 | 1.55 | 1.54 | 1.54 | 1.55 | 1.53 | 1.37M |
July 14, 2025 | 1.54 | 1.54 | 1.54 | 1.55 | 1.51 | 1.53M |
July 11, 2025 | 1.55 | 1.54 | 1.54 | 1.56 | 1.54 | 483,000 |
July 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 250,000 |
July 09, 2025 | 1.55 | 1.54 | 1.54 | 1.56 | 1.53 | 818,000 |
July 08, 2025 | 1.53 | 1.55 | 1.55 | 1.55 | 1.53 | 381,000 |
July 07, 2025 | 1.56 | 1.53 | 1.53 | 1.56 | 1.53 | 878,000 |
July 04, 2025 | 1.57 | 1.56 | 1.56 | 1.57 | 1.5 | 582,000 |
July 03, 2025 | 1.6 | 1.56 | 1.56 | 1.6 | 1.54 | 351,000 |
July 02, 2025 | 1.6 | 1.62 | 1.52 | 1.64 | 1.6 | 726,000 |
June 30, 2025 | 1.6 | 1.62 | 1.52 | 1.62 | 1.58 | 611,000 |
June 27, 2025 | 1.6 | 1.6 | 1.5 | 1.6 | 1.59 | 661,500 |
June 26, 2025 | 1.59 | 1.59 | 1.49 | 1.62 | 1.59 | 177,000 |
June 25, 2025 | 1.59 | 1.6 | 1.5 | 1.6 | 1.59 | 223,000 |
June 24, 2025 | 1.6 | 1.59 | 1.49 | 1.6 | 1.58 | 381,000 |
June 23, 2025 | 1.56 | 1.59 | 1.49 | 1.6 | 1.56 | 49,000 |
June 20, 2025 | 1.64 | 1.59 | 1.59 | 1.64 | 1.59 | 137,000 |
June 19, 2025 | 1.57 | 1.62 | 1.62 | 1.62 | 1.57 | 607,000 |
June 18, 2025 | 1.56 | 1.57 | 1.57 | 1.59 | 1.54 | 432,000 |
June 17, 2025 | 1.59 | 1.58 | 1.58 | 1.59 | 1.57 | 60,000 |
June 16, 2025 | 1.59 | 1.57 | 1.57 | 1.59 | 1.57 | 375,000 |
June 13, 2025 | 1.56 | 1.59 | 1.59 | 1.59 | 1.56 | 100,000 |
June 12, 2025 | 1.58 | 1.59 | 1.59 | 1.59 | 1.57 | 254,000 |
June 11, 2025 | 1.59 | 1.59 | 1.59 | 1.61 | 1.59 | 155,000 |
June 10, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.59 | 143,000 |
June 09, 2025 | 1.6 | 1.61 | 1.61 | 1.63 | 1.6 | 245,000 |
June 06, 2025 | 1.58 | 1.61 | 1.61 | 1.61 | 1.58 | 63,000 |
June 05, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.58 | 35,000 |
June 04, 2025 | 1.58 | 1.59 | 1.59 | 1.6 | 1.57 | 20,000 |
June 03, 2025 | 1.62 | 1.58 | 1.58 | 1.62 | 1.52 | 651,000 |
June 02, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.57 | 234,000 |
May 30, 2025 | 1.68 | 1.62 | 1.62 | 1.68 | 1.59 | 102,000 |
May 29, 2025 | 1.63 | 1.59 | 1.59 | 1.63 | 1.58 | 157,000 |
May 28, 2025 | 1.6 | 1.62 | 1.62 | 1.64 | 1.6 | 140,000 |
May 27, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.59 | 25,000 |
May 26, 2025 | 1.65 | 1.59 | 1.59 | 1.67 | 1.55 | 631,000 |