1.45
+0.12(+9.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.44 | 1.45 | 1.45 | 1.49 | 1.35 | 40.14M |
| August 15, 2025 | 1.17 | 1.33 | 1.33 | 1.33 | 1.16 | 12.32M |
| August 14, 2025 | 1.12 | 1.17 | 1.17 | 1.17 | 1.12 | 3.95M |
| August 13, 2025 | 1.1 | 1.13 | 1.13 | 1.14 | 1.09 | 3.12M |
| August 12, 2025 | 1.06 | 1.08 | 1.08 | 1.08 | 1.06 | 943,000 |
| August 11, 2025 | 1.09 | 1.08 | 1.08 | 1.11 | 1.04 | 2.26M |
| August 08, 2025 | 1.04 | 1.09 | 1.09 | 1.09 | 1.04 | 1.6M |
| August 07, 2025 | 1.04 | 1.06 | 1.06 | 1.07 | 1.03 | 1.05M |
| August 06, 2025 | 1.04 | 1.05 | 1.05 | 1.06 | 1.03 | 1.72M |
| August 05, 2025 | 1.02 | 1.04 | 1.04 | 1.05 | 1.02 | 1.38M |
| August 04, 2025 | 1.08 | 1.03 | 1.03 | 1.08 | 1 | 12.79M |
| August 01, 2025 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 2.06M |
| July 31, 2025 | 1.14 | 1.11 | 1.11 | 1.14 | 1.1 | 5.27M |
| July 30, 2025 | 1.15 | 1.15 | 1.15 | 1.17 | 1.13 | 3.31M |
| July 29, 2025 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 2.11M |
| July 28, 2025 | 1.21 | 1.19 | 1.19 | 1.22 | 1.16 | 3.24M |
| July 25, 2025 | 1.22 | 1.22 | 1.22 | 1.26 | 1.2 | 3.51M |
| July 24, 2025 | 1.17 | 1.24 | 1.24 | 1.26 | 1.16 | 8.99M |
| July 23, 2025 | 1.18 | 1.15 | 1.15 | 1.21 | 1.14 | 2.64M |
| July 22, 2025 | 1.22 | 1.18 | 1.18 | 1.22 | 1.16 | 4.75M |
| July 21, 2025 | 1.17 | 1.22 | 1.22 | 1.22 | 1.16 | 9.24M |
| July 18, 2025 | 1.14 | 1.15 | 1.15 | 1.15 | 1.12 | 1.23M |
| July 17, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.1 | 1.03M |
| July 16, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.09 | 1.32M |
| July 15, 2025 | 1.17 | 1.13 | 1.13 | 1.17 | 1.11 | 2.93M |
| July 14, 2025 | 1.1 | 1.16 | 1.16 | 1.18 | 1.1 | 6.8M |
| July 11, 2025 | 1.06 | 1.1 | 1.1 | 1.11 | 1.04 | 4.18M |
| July 10, 2025 | 1.05 | 1.06 | 1.06 | 1.07 | 1.03 | 1.98M |
| July 09, 2025 | 1.07 | 1.05 | 1.05 | 1.09 | 1.05 | 1.96M |
| July 08, 2025 | 1 | 1.07 | 1.07 | 1.07 | 1 | 4.32M |
| July 07, 2025 | 1.03 | 1.02 | 1.02 | 1.04 | 1 | 1.53M |
| July 04, 2025 | 1.04 | 1.02 | 1.02 | 1.05 | 1.01 | 1.7M |
| July 03, 2025 | 1 | 1.04 | 1.04 | 1.06 | 1 | 2.23M |
| July 02, 2025 | 1.03 | 1.06 | 1.06 | 1.09 | 1.02 | 6.07M |
| June 30, 2025 | 1.03 | 1.04 | 1.04 | 1.04 | 1.02 | 3.5M |
| June 27, 2025 | 1.01 | 1.02 | 1.02 | 1.03 | 1.01 | 3.58M |
| June 26, 2025 | 0.99 | 1 | 1 | 1.01 | 0.99 | 1.07M |
| June 25, 2025 | 0.99 | 1 | 1 | 1 | 0.98 | 1.05M |
| June 24, 2025 | 0.99 | 0.99 | 0.99 | 1.01 | 0.99 | 879,000 |
| June 23, 2025 | 1 | 0.99 | 0.99 | 1.01 | 0.99 | 1.83M |
| June 20, 2025 | 0.99 | 1.01 | 1.01 | 1.01 | 0.98 | 1.19M |
| June 19, 2025 | 0.99 | 0.98 | 0.98 | 0.99 | 0.97 | 1.11M |
| June 18, 2025 | 0.99 | 1 | 1 | 1.02 | 0.99 | 1.26M |
| June 17, 2025 | 1.03 | 1.01 | 1.01 | 1.04 | 1 | 1.04M |
| June 16, 2025 | 1.02 | 1.04 | 1.04 | 1.04 | 1.02 | 1.53M |
| June 13, 2025 | 1.01 | 1.01 | 1.01 | 1.05 | 1 | 1.64M |
| June 12, 2025 | 1.01 | 1.02 | 1.02 | 1.04 | 1 | 3.55M |
| June 11, 2025 | 0.99 | 1 | 1 | 1.02 | 0.98 | 3.39M |
| June 10, 2025 | 1.01 | 0.98 | 0.98 | 1.02 | 0.97 | 1.9M |
| June 09, 2025 | 1 | 1.01 | 1.01 | 1.02 | 0.99 | 3.85M |
| June 06, 2025 | 0.97 | 0.99 | 0.99 | 1 | 0.97 | 2.89M |
| June 05, 2025 | 0.95 | 0.96 | 0.96 | 0.97 | 0.93 | 1.85M |
| June 04, 2025 | 0.93 | 0.95 | 0.95 | 0.95 | 0.91 | 1.46M |
| June 03, 2025 | 0.93 | 0.91 | 0.91 | 0.93 | 0.9 | 1.18M |
| June 02, 2025 | 0.91 | 0.93 | 0.93 | 0.93 | 0.88 | 780,000 |
| May 30, 2025 | 0.92 | 0.91 | 0.91 | 0.93 | 0.9 | 923,000 |
| May 29, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.91 | 147,000 |
| May 28, 2025 | 0.92 | 0.91 | 0.91 | 0.94 | 0.91 | 429,000 |
| May 27, 2025 | 0.92 | 0.91 | 0.91 | 0.92 | 0.91 | 243,000 |
| May 26, 2025 | 0.91 | 0.92 | 0.92 | 0.95 | 0.9 | 1.27M |