0.23
-0.018(-7.32%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 1M |
September 04, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 30,000 |
September 03, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 95,000 |
September 02, 2025 | 0.21 | 0.25 | 0.25 | 0.25 | 0.2 | 97,000 |
September 01, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.19 | 142,250 |
August 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 510,000 |
August 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10,000 |
August 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 |
August 26, 2025 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 240,000 |
August 25, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.23 | 440,500 |
August 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10,000 |
August 21, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 440,000 |
August 20, 2025 | 0.25 | 0.26 | 0.26 | 0.28 | 0.25 | 4.88M |
August 19, 2025 | 0.25 | 0.27 | 0.27 | 0.28 | 0.25 | 633,500 |
August 18, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 827,500 |
August 15, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 120,000 |
August 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0 |
August 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.36M |
August 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.1M |
August 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 08, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 60,500 |
August 07, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 2.3M |
August 06, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10,000 |
August 05, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 120,000 |
August 04, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 50,000 |
August 01, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 630,000 |
July 31, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 300,000 |
July 30, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 690,000 |
July 29, 2025 | 0.26 | 0.29 | 0.29 | 0.29 | 0.26 | 521,750 |
July 28, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 880,000 |
July 25, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 444,000 |
July 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0 |
July 23, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.28 | 180,000 |
July 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 151,500 |
July 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 65,000 |
July 18, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 30,000 |
July 17, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.28 | 53,000 |
July 16, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 |
July 15, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 3.87M |
July 14, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 110,000 |
July 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1,500 |
July 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 600,000 |
July 09, 2025 | 0.27 | 0.28 | 0.28 | 0.29 | 0.27 | 630,000 |
July 08, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.27 | 542,000 |
July 07, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 1.01M |
July 04, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 510,250 |
July 03, 2025 | 0.26 | 0.3 | 0.3 | 0.3 | 0.26 | 360,000 |
July 02, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 50,000 |
June 30, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.27 | 260,000 |
June 27, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 672,250 |
June 26, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 2.57M |
June 25, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 1.25M |
June 24, 2025 | 0.26 | 0.29 | 0.29 | 0.29 | 0.26 | 1.33M |
June 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 |
June 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 100,000 |
June 19, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 2.05M |
June 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
June 17, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.25 | 530,000 |
June 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 240,000 |
June 13, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 860,500 |