1.65
-0.11(-6.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.76 | 1.65 | 1.65 | 1.78 | 1.6 | 52,000 |
| August 15, 2025 | 1.68 | 1.76 | 1.76 | 1.76 | 1.68 | 30,000 |
| August 14, 2025 | 1.8 | 1.68 | 1.68 | 1.81 | 1.65 | 88,000 |
| August 13, 2025 | 1.86 | 1.8 | 1.8 | 1.94 | 1.77 | 442,000 |
| August 12, 2025 | 1.65 | 1.86 | 1.86 | 1.88 | 1.65 | 466,250 |
| August 11, 2025 | 1.51 | 1.65 | 1.65 | 1.85 | 1.51 | 152,000 |
| August 08, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.5 | 30,000 |
| August 07, 2025 | 1.5 | 1.51 | 1.51 | 1.55 | 1.45 | 128,000 |
| August 06, 2025 | 1.44 | 1.5 | 1.5 | 1.52 | 1.44 | 50,000 |
| August 05, 2025 | 1.44 | 1.45 | 1.45 | 1.45 | 1.39 | 36,000 |
| August 04, 2025 | 1.42 | 1.45 | 1.45 | 1.45 | 1.38 | 68,000 |
| August 01, 2025 | 1.44 | 1.42 | 1.42 | 1.44 | 1.39 | 44,000 |
| July 31, 2025 | 1.45 | 1.44 | 1.44 | 1.46 | 1.41 | 42,000 |
| July 30, 2025 | 1.47 | 1.45 | 1.45 | 1.47 | 1.4 | 54,000 |
| July 29, 2025 | 1.52 | 1.48 | 1.48 | 1.57 | 1.36 | 88,000 |
| July 28, 2025 | 1.49 | 1.52 | 1.52 | 1.52 | 1.48 | 38,000 |
| July 25, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.45 | 42,000 |
| July 24, 2025 | 1.5 | 1.51 | 1.51 | 1.51 | 1.48 | 60,000 |
| July 23, 2025 | 1.52 | 1.5 | 1.5 | 1.52 | 1.48 | 30,000 |
| July 22, 2025 | 1.54 | 1.52 | 1.52 | 1.54 | 1.49 | 44,000 |
| July 21, 2025 | 1.58 | 1.54 | 1.54 | 1.6 | 1.5 | 40,000 |
| July 18, 2025 | 1.55 | 1.58 | 1.58 | 1.58 | 1.49 | 176,000 |
| July 17, 2025 | 1.51 | 1.54 | 1.54 | 1.58 | 1.51 | 82,000 |
| July 16, 2025 | 1.55 | 1.5 | 1.5 | 1.6 | 1.45 | 32,000 |
| July 15, 2025 | 1.53 | 1.55 | 1.55 | 1.62 | 1.44 | 98,000 |
| July 14, 2025 | 1.57 | 1.51 | 1.51 | 1.6 | 1.48 | 30,000 |
| July 11, 2025 | 1.56 | 1.57 | 1.57 | 1.65 | 1.53 | 62,000 |
| July 10, 2025 | 1.53 | 1.56 | 1.56 | 1.57 | 1.53 | 86,000 |
| July 09, 2025 | 1.44 | 1.53 | 1.53 | 1.57 | 1.41 | 104,000 |
| July 08, 2025 | 1.44 | 1.44 | 1.44 | 1.47 | 1.37 | 34,000 |
| July 07, 2025 | 1.42 | 1.44 | 1.44 | 1.45 | 1.36 | 42,000 |
| July 04, 2025 | 1.32 | 1.42 | 1.42 | 1.42 | 1.27 | 60,000 |
| July 03, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | 44,000 |
| July 02, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.31 | 36,000 |
| June 30, 2025 | 1.4 | 1.33 | 1.33 | 1.41 | 1.26 | 80,000 |
| June 27, 2025 | 1.4 | 1.4 | 1.4 | 1.43 | 1.4 | 58,000 |
| June 26, 2025 | 1.43 | 1.4 | 1.4 | 1.44 | 1.39 | 44,000 |
| June 25, 2025 | 1.49 | 1.44 | 1.44 | 1.49 | 1.43 | 44,000 |
| June 24, 2025 | 1.47 | 1.49 | 1.49 | 1.49 | 1.41 | 86,000 |
| June 23, 2025 | 1.49 | 1.47 | 1.47 | 1.49 | 1.44 | 32,000 |
| June 20, 2025 | 1.48 | 1.49 | 1.49 | 1.49 | 1.45 | 32,000 |
| June 19, 2025 | 1.5 | 1.49 | 1.49 | 1.52 | 1.46 | 56,000 |
| June 18, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.46 | 52,000 |
| June 17, 2025 | 1.49 | 1.5 | 1.5 | 1.52 | 1.43 | 70,000 |
| June 16, 2025 | 1.52 | 1.5 | 1.5 | 1.53 | 1.47 | 28,000 |
| June 13, 2025 | 1.52 | 1.52 | 1.52 | 1.58 | 1.44 | 72,000 |
| June 12, 2025 | 1.5 | 1.52 | 1.52 | 1.52 | 1.44 | 112,000 |
| June 11, 2025 | 1.39 | 1.5 | 1.5 | 1.54 | 1.39 | 200,000 |
| June 10, 2025 | 1.44 | 1.39 | 1.39 | 1.44 | 1.35 | 54,000 |
| June 09, 2025 | 1.48 | 1.44 | 1.44 | 1.5 | 1.37 | 76,000 |
| June 06, 2025 | 1.43 | 1.5 | 1.5 | 1.52 | 1.36 | 90,000 |
| June 05, 2025 | 1.42 | 1.43 | 1.43 | 1.43 | 1.34 | 46,000 |
| June 04, 2025 | 1.38 | 1.44 | 1.44 | 1.44 | 1.34 | 50,000 |
| June 03, 2025 | 1.37 | 1.38 | 1.38 | 1.39 | 1.32 | 30,000 |
| June 02, 2025 | 1.42 | 1.37 | 1.37 | 1.42 | 1.35 | 22,000 |
| May 30, 2025 | 1.39 | 1.43 | 1.43 | 1.43 | 1.34 | 60,000 |
| May 29, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.3 | 74,000 |
| May 28, 2025 | 1.28 | 1.41 | 1.41 | 1.44 | 1.28 | 62,000 |
| May 27, 2025 | 1.33 | 1.28 | 1.28 | 1.33 | 1.28 | 22,000 |
| May 26, 2025 | 1.38 | 1.33 | 1.33 | 1.42 | 1.33 | 62,000 |