0.82
+0.03(+3.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 0.75 | 0.79 | 0.79 | 0.79 | 0.75 | 133,000 |
| September 04, 2025 | 0.79 | 0.78 | 0.78 | 0.82 | 0.78 | 169,000 |
| September 03, 2025 | 0.78 | 0.73 | 0.73 | 0.78 | 0.73 | 37,000 |
| September 02, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.77 | 262,000 |
| September 01, 2025 | 0.79 | 0.78 | 0.78 | 0.79 | 0.78 | 186,000 |
| August 29, 2025 | 0.77 | 0.79 | 0.79 | 0.8 | 0.76 | 249,000 |
| August 28, 2025 | 0.73 | 0.77 | 0.77 | 0.77 | 0.72 | 103,000 |
| August 27, 2025 | 0.75 | 0.73 | 0.73 | 0.76 | 0.73 | 135,000 |
| August 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0 |
| August 25, 2025 | 0.79 | 0.76 | 0.76 | 0.79 | 0.75 | 430,000 |
| August 22, 2025 | 0.76 | 0.79 | 0.79 | 0.8 | 0.76 | 368,000 |
| August 21, 2025 | 0.75 | 0.78 | 0.78 | 0.79 | 0.75 | 42,000 |
| August 20, 2025 | 0.82 | 0.78 | 0.78 | 0.82 | 0.76 | 8,000 |
| August 19, 2025 | 0.79 | 0.75 | 0.75 | 0.79 | 0.73 | 758,000 |
| August 18, 2025 | 0.84 | 0.79 | 0.79 | 0.84 | 0.78 | 591,000 |
| August 15, 2025 | 0.88 | 0.82 | 0.82 | 0.89 | 0.82 | 1.22M |
| August 14, 2025 | 0.9 | 0.92 | 0.92 | 0.92 | 0.89 | 88,000 |
| August 13, 2025 | 0.92 | 0.92 | 0.92 | 0.93 | 0.87 | 2.15M |
| August 12, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.93 | 124,000 |
| August 11, 2025 | 1.02 | 0.97 | 0.97 | 1.02 | 0.95 | 154,000 |
| August 08, 2025 | 0.94 | 1.03 | 1.03 | 1.04 | 0.91 | 749,000 |
| August 07, 2025 | 0.89 | 0.94 | 0.94 | 0.95 | 0.88 | 184,000 |
| August 06, 2025 | 0.95 | 0.91 | 0.91 | 0.99 | 0.9 | 487,000 |
| August 05, 2025 | 0.95 | 0.95 | 0.95 | 0.98 | 0.95 | 15,000 |
| August 04, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88 | 205,000 |
| August 01, 2025 | 0.96 | 0.93 | 0.93 | 0.97 | 0.89 | 764,000 |
| July 31, 2025 | 0.99 | 0.94 | 0.94 | 1 | 0.9 | 1.52M |
| July 30, 2025 | 0.93 | 0.98 | 0.98 | 0.99 | 0.9 | 292,000 |
| July 29, 2025 | 0.83 | 0.93 | 0.93 | 0.93 | 0.83 | 654,000 |
| July 28, 2025 | 1 | 0.83 | 0.83 | 1 | 0.79 | 5.41M |
| July 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | 107,000 |
| July 24, 2025 | 0.97 | 1 | 1 | 1 | 0.95 | 195,000 |
| July 23, 2025 | 1 | 1 | 1 | 1.03 | 1 | 105,000 |
| July 22, 2025 | 1 | 1 | 1 | 1.1 | 0.94 | 648,000 |
| July 21, 2025 | 0.99 | 0.99 | 0.99 | 1 | 0.97 | 486,000 |
| July 18, 2025 | 1.03 | 1.03 | 1.03 | 1.04 | 0.99 | 518,000 |
| July 17, 2025 | 1.04 | 1.06 | 1.06 | 1.08 | 1.03 | 227,000 |
| July 16, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1.01 | 212,000 |
| July 15, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.03 | 134,000 |
| July 14, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.08 | 82,000 |
| July 11, 2025 | 1.1 | 1.11 | 1.11 | 1.11 | 1.1 | 15,000 |
| July 10, 2025 | 1.1 | 1.11 | 1.11 | 1.11 | 1.09 | 31,000 |
| July 09, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 11,000 |
| July 08, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.1 | 86,000 |
| July 07, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.1 | 135,000 |
| July 04, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 110,000 |
| July 03, 2025 | 1.12 | 1.13 | 1.13 | 1.13 | 1.09 | 197,000 |
| July 02, 2025 | 1.16 | 1.15 | 1.15 | 1.16 | 1.12 | 347,800 |
| June 30, 2025 | 1.14 | 1.16 | 1.16 | 1.18 | 1.1 | 1.54M |
| June 27, 2025 | 1.11 | 1.12 | 1.12 | 1.14 | 1.1 | 717,000 |
| June 26, 2025 | 1.02 | 1.12 | 1.12 | 1.12 | 1 | 394,400 |
| June 25, 2025 | 1.1 | 1.1 | 1.1 | 1.12 | 1.1 | 192,000 |
| June 24, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 386,000 |
| June 23, 2025 | 0.99 | 1 | 1 | 1.01 | 0.96 | 242,000 |
| June 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 71,000 |
| June 19, 2025 | 1 | 1 | 1 | 1 | 1 | 4,000 |
| June 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0 |
| June 17, 2025 | 1 | 1.01 | 1.01 | 1.01 | 1 | 7,000 |
| June 16, 2025 | 0.99 | 1.01 | 1.01 | 1.01 | 0.96 | 23,000 |
| June 13, 2025 | 1 | 1 | 1 | 1.01 | 1 | 17,000 |