0.94
+0.01(+1.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 0.92 | 0.94 | 0.94 | 0.94 | 0.92 | 360,000 |
| September 03, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.9 | 20,000 |
| September 02, 2025 | 0.9 | 0.92 | 0.92 | 0.93 | 0.9 | 46,000 |
| September 01, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.92 | 36,000 |
| August 29, 2025 | 0.96 | 0.97 | 0.97 | 1 | 0.95 | 62,000 |
| August 28, 2025 | 0.95 | 0.98 | 0.98 | 0.98 | 0.9 | 76,000 |
| August 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0 |
| August 26, 2025 | 0.96 | 0.97 | 0.97 | 1.05 | 0.95 | 238,000 |
| August 25, 2025 | 0.91 | 0.94 | 0.94 | 0.95 | 0.9 | 28,000 |
| August 22, 2025 | 0.92 | 0.96 | 0.94 | 0.96 | 0.88 | 52,000 |
| August 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0 |
| August 20, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.85 | 858,000 |
| August 19, 2025 | 0.99 | 0.97 | 0.97 | 0.99 | 0.91 | 12,000 |
| August 18, 2025 | 1 | 0.99 | 0.99 | 1 | 0.95 | 566,000 |
| August 15, 2025 | 1.02 | 1.01 | 1.01 | 1.04 | 1.01 | 176,000 |
| August 14, 2025 | 1.08 | 1.04 | 1.04 | 1.08 | 1.02 | 198,000 |
| August 13, 2025 | 1.11 | 1.09 | 1.09 | 1.12 | 1.09 | 176,842 |
| August 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 66,000 |
| August 11, 2025 | 1.11 | 1.13 | 1.13 | 1.14 | 1.11 | 130,000 |
| August 08, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.12 | 286,000 |
| August 07, 2025 | 1.11 | 1.15 | 1.15 | 1.15 | 1.11 | 6,000 |
| August 06, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 40,000 |
| August 05, 2025 | 1.11 | 1.15 | 1.15 | 1.15 | 1.1 | 102,000 |
| August 04, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0 |
| August 01, 2025 | 1.17 | 1.18 | 1.18 | 1.18 | 1.15 | 104,000 |
| July 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 26,000 |
| July 30, 2025 | 1.18 | 1.2 | 1.2 | 1.2 | 1.15 | 420,000 |
| July 29, 2025 | 1.17 | 1.19 | 1.19 | 1.2 | 1.17 | 156,000 |
| July 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 32,000 |
| July 25, 2025 | 1.18 | 1.22 | 1.22 | 1.23 | 1.18 | 150,000 |
| July 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | 16,000 |
| July 23, 2025 | 1.27 | 1.24 | 1.24 | 1.28 | 1.18 | 162,000 |
| July 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| July 21, 2025 | 1.22 | 1.24 | 1.24 | 1.24 | 1.16 | 36,000 |
| July 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| July 17, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.21 | 86,000 |
| July 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.15 | 8,000 |
| July 15, 2025 | 1.21 | 1.24 | 1.24 | 1.24 | 1.19 | 26,000 |
| July 14, 2025 | 1.18 | 1.22 | 1.22 | 1.22 | 1.18 | 44,000 |
| July 11, 2025 | 1.17 | 1.18 | 1.18 | 1.18 | 1.15 | 16,000 |
| July 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| July 09, 2025 | 1.14 | 1.17 | 1.17 | 1.17 | 1.14 | 10,000 |
| July 08, 2025 | 1.14 | 1.14 | 1.14 | 1.16 | 1.12 | 16,000 |
| July 07, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.12 | 12,000 |
| July 04, 2025 | 1.15 | 1.14 | 1.14 | 1.15 | 1.11 | 22,000 |
| July 03, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.11 | 296,000 |
| July 02, 2025 | 1.15 | 1.16 | 1.16 | 1.18 | 1.12 | 20,000 |
| June 30, 2025 | 1.17 | 1.13 | 1.13 | 1.19 | 1.1 | 54,000 |
| June 27, 2025 | 1.14 | 1.16 | 1.16 | 1.16 | 1.11 | 46,000 |
| June 26, 2025 | 1.17 | 1.17 | 1.17 | 1.18 | 1.11 | 40,000 |
| June 25, 2025 | 1.12 | 1.19 | 1.19 | 1.19 | 1.09 | 126,000 |
| June 24, 2025 | 1.18 | 1.19 | 1.19 | 1.19 | 1.15 | 98,748 |
| June 23, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.18 | 20,000 |
| June 20, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| June 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 28,000 |
| June 18, 2025 | 1.19 | 1.22 | 1.22 | 1.22 | 1.19 | 92,000 |
| June 17, 2025 | 1.2 | 1.25 | 1.25 | 1.25 | 1.18 | 246,000 |
| June 16, 2025 | 1.2 | 1.26 | 1.26 | 1.3 | 1.2 | 22,000 |
| June 13, 2025 | 1.27 | 1.25 | 1.25 | 1.27 | 1.25 | 72,000 |
| June 12, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 106,000 |