0.30
+0.025(+9.26%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.28 | 0.27 | 0.27 | 0.3 | 0.27 | 432,000 |
September 04, 2025 | 0.29 | 0.27 | 0.27 | 0.3 | 0.27 | 308,000 |
September 03, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.28 | 432,000 |
September 02, 2025 | 0.32 | 0.28 | 0.28 | 0.33 | 0.28 | 576,000 |
September 01, 2025 | 0.33 | 0.31 | 0.31 | 0.34 | 0.3 | 72,000 |
August 29, 2025 | 0.37 | 0.34 | 0.34 | 0.37 | 0.34 | 396,000 |
August 28, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.38 | 168,000 |
August 27, 2025 | 0.46 | 0.38 | 0.38 | 0.46 | 0.38 | 2.28M |
August 26, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.42 | 4.35M |
August 25, 2025 | 0.35 | 0.45 | 0.45 | 0.45 | 0.33 | 4.66M |
August 22, 2025 | 0.3 | 0.33 | 0.33 | 0.35 | 0.26 | 3.09M |
August 21, 2025 | 0.21 | 0.24 | 0.24 | 0.31 | 0.21 | 2.26M |
August 20, 2025 | 0.15 | 0.21 | 0.21 | 0.26 | 0.15 | 6.46M |
August 19, 2025 | 0.15 | 0.17 | 0.17 | 0.17 | 0.15 | 48,000 |
August 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 168,000 |
August 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0 |
August 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0 |
August 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 624,000 |
August 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12,000 |
August 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 24,000 |
August 08, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 360,000 |
August 07, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 48,000 |
August 06, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 1.44M |
August 05, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 2.66M |
August 04, 2025 | 0.15 | 0.15 | 0.15 | 0.17 | 0.15 | 384,000 |
August 01, 2025 | 0.16 | 0.15 | 0.15 | 0.18 | 0.15 | 324,000 |
July 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 48,000 |
July 30, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 888,000 |
July 29, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 912,000 |
July 28, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 317,000 |
July 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 36,000 |
July 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 624,000 |
July 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 108,000 |
July 22, 2025 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 524,000 |
July 21, 2025 | 0.15 | 0.14 | 0.14 | 0.19 | 0.14 | 3.52M |
July 18, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.12 | 2.38M |
July 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12,000 |
July 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12,000 |
July 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 24,000 |
July 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 60,000 |
July 11, 2025 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 252,000 |
July 10, 2025 | 0.16 | 0.14 | 0.14 | 0.2 | 0.13 | 3.31M |
July 09, 2025 | 0.13 | 0.14 | 0.14 | 0.16 | 0.13 | 1.82M |
July 08, 2025 | 0.15 | 0.14 | 0.14 | 0.16 | 0.14 | 349,500 |
July 07, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 24,000 |
July 04, 2025 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 36,000 |
July 03, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0 |
July 02, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 612,000 |
June 30, 2025 | 0.14 | 0.15 | 0.15 | 0.15 | 0.13 | 674,000 |
June 27, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 128,000 |
June 26, 2025 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 24,000 |
June 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.28M |
June 24, 2025 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 48,000 |
June 23, 2025 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 84,000 |
June 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 98,000 |
June 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
June 18, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 312,000 |
June 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0 |
June 16, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 24,000 |
June 13, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.14 | 84,000 |