0.31
+0.01(+3.39%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.33 | 0.3 | 0.3 | 0.35 | 0.29 | 480,000 |
September 04, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 185,000 |
September 03, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 30,000 |
September 02, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.29 | 145,000 |
September 01, 2025 | 0.32 | 0.28 | 0.28 | 0.32 | 0.28 | 230,000 |
August 29, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 100,000 |
August 28, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.3 | 70,000 |
August 27, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.28 | 200,000 |
August 26, 2025 | 0.28 | 0.3 | 0.3 | 0.32 | 0.27 | 575,000 |
August 25, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 150,000 |
August 22, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 120,000 |
August 21, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 160,000 |
August 20, 2025 | 0.31 | 0.29 | 0.29 | 0.31 | 0.29 | 65,000 |
August 19, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.3 | 215,000 |
August 18, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 60,000 |
August 15, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.31 | 90,000 |
August 14, 2025 | 0.3 | 0.32 | 0.32 | 0.35 | 0.3 | 220,000 |
August 13, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.3 | 200,000 |
August 12, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.28 | 210,000 |
August 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0 |
August 08, 2025 | 0.28 | 0.35 | 0.35 | 0.35 | 0.28 | 425,000 |
August 07, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 |
August 06, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 |
August 05, 2025 | 0.31 | 0.33 | 0.33 | 0.36 | 0.31 | 30,000 |
August 04, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0 |
August 01, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.29 | 20,000 |
July 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
July 30, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.25 | 70,000 |
July 29, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.28 | 305,000 |
July 28, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 55,000 |
July 25, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.28 | 75,000 |
July 24, 2025 | 0.35 | 0.28 | 0.28 | 0.35 | 0.28 | 120,000 |
July 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 90,000 |
July 22, 2025 | 0.27 | 0.35 | 0.35 | 0.35 | 0.27 | 230,000 |
July 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 50,000 |
July 18, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.26 | 105,000 |
July 17, 2025 | 0.3 | 0.27 | 0.27 | 0.3 | 0.27 | 220,000 |
July 16, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.29 | 85,000 |
July 15, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 |
July 14, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 |
July 11, 2025 | 0.28 | 0.3 | 0.3 | 0.31 | 0.28 | 325,000 |
July 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10,000 |
July 09, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 110,000 |
July 08, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.28 | 165,000 |
July 07, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 5,000 |
July 04, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.26 | 675,000 |
July 03, 2025 | 0.28 | 0.3 | 0.3 | 0.3 | 0.28 | 150,000 |
July 02, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 100,000 |
June 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
June 27, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 10,000 |
June 26, 2025 | 0.28 | 0.28 | 0.28 | 0.32 | 0.27 | 330,000 |
June 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 165,000 |
June 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
June 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 45,000 |
June 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 |
June 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 55,000 |
June 18, 2025 | 0.24 | 0.24 | 0.24 | 0.27 | 0.23 | 115,000 |
June 17, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.24 | 130,000 |
June 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
June 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |