0.48
-0.01(-2.06%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 138,000 |
September 04, 2025 | 0.45 | 0.49 | 0.49 | 0.5 | 0.45 | 30,000 |
September 03, 2025 | 0.49 | 0.49 | 0.49 | 0.51 | 0.48 | 114,000 |
September 02, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.49 | 57,000 |
September 01, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.42 | 1.36M |
August 29, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 384,000 |
August 28, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 147,000 |
August 27, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
August 26, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.48 | 246,000 |
August 25, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 2.03M |
August 22, 2025 | 0.43 | 0.48 | 0.48 | 0.48 | 0.43 | 12,000 |
August 21, 2025 | 0.46 | 0.49 | 0.49 | 0.49 | 0.45 | 153,000 |
August 20, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.48 | 201,000 |
August 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 261,000 |
August 18, 2025 | 0.49 | 0.5 | 0.51 | 0.51 | 0.46 | 75,000 |
August 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 15,000 |
August 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | 378,000 |
August 13, 2025 | 0.51 | 0.47 | 0.47 | 0.54 | 0.46 | 1.25M |
August 12, 2025 | 0.39 | 0.49 | 0.49 | 0.53 | 0.36 | 4.05M |
August 11, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.33 | 291,000 |
August 08, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.33 | 90,000 |
August 07, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
August 06, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0 |
August 05, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 15,000 |
August 04, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 45,000 |
August 01, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.35 | 24,000 |
July 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | 69,000 |
July 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
July 29, 2025 | 0.33 | 0.35 | 0.35 | 0.35 | 0.33 | 9,000 |
July 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
July 25, 2025 | 0.32 | 0.35 | 0.35 | 0.35 | 0.32 | 333,000 |
July 24, 2025 | 0.3 | 0.32 | 0.32 | 0.33 | 0.3 | 213,000 |
July 23, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 |
July 22, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 18,000 |
July 21, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 168,000 |
July 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 16,500 |
July 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 51,000 |
July 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 30,000 |
July 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6,000 |
July 14, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 63,000 |
July 11, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.32 | 102,000 |
July 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 15,000 |
July 09, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.31 | 72,000 |
July 08, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 |
July 07, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 25,500 |
July 04, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 126,000 |
July 03, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 24,750 |
July 02, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 63,000 |
June 30, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 21,000 |
June 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 60,000 |
June 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 36,000 |
June 25, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 270,000 |
June 24, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 102,000 |
June 23, 2025 | 0.31 | 0.32 | 0.32 | 0.36 | 0.3 | 339,000 |
June 20, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 3,000 |
June 19, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 108,000 |
June 18, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 30,000 |
June 17, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 66,000 |
June 16, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.29 | 30,000 |
June 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 90,000 |