0.45
+0.04(+9.76%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.43 | 0.45 | 0.45 | 0.48 | 0.43 | 3.39M |
September 25, 2025 | 0.38 | 0.41 | 0.41 | 0.44 | 0.37 | 1.06M |
September 24, 2025 | 0.4 | 0.38 | 0.38 | 0.41 | 0.36 | 1.83M |
September 23, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.4 | 795,000 |
September 22, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.42 | 1.12M |
September 19, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.43 | 405,000 |
September 18, 2025 | 0.5 | 0.46 | 0.46 | 0.5 | 0.44 | 1.32M |
September 17, 2025 | 0.45 | 0.49 | 0.49 | 0.52 | 0.44 | 5.07M |
September 16, 2025 | 0.47 | 0.45 | 0.45 | 0.48 | 0.45 | 7.38M |
September 15, 2025 | 0.43 | 0.47 | 0.47 | 0.48 | 0.42 | 2.44M |
September 12, 2025 | 0.45 | 0.43 | 0.43 | 0.46 | 0.41 | 1.16M |
September 11, 2025 | 0.41 | 0.44 | 0.44 | 0.47 | 0.41 | 2.94M |
September 10, 2025 | 0.39 | 0.42 | 0.42 | 0.42 | 0.38 | 1.44M |
September 09, 2025 | 0.36 | 0.39 | 0.39 | 0.39 | 0.35 | 795,000 |
September 08, 2025 | 0.36 | 0.37 | 0.37 | 0.4 | 0.34 | 1.27M |
September 05, 2025 | 0.38 | 0.37 | 0.37 | 0.4 | 0.34 | 1.3M |
September 04, 2025 | 0.36 | 0.39 | 0.39 | 0.42 | 0.36 | 1.03M |
September 03, 2025 | 0.31 | 0.36 | 0.36 | 0.43 | 0.29 | 3.25M |
September 02, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 685,000 |
September 01, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.31 | 880,000 |
August 29, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.33 | 800,000 |
August 28, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.35 | 435,000 |
August 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 15,000 |
August 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 20,000 |
August 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 75,000 |
August 22, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.37 | 160,000 |
August 21, 2025 | 0.41 | 0.38 | 0.38 | 0.43 | 0.36 | 490,000 |
August 20, 2025 | 0.46 | 0.42 | 0.42 | 0.46 | 0.41 | 465,000 |
August 19, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.43 | 215,000 |
August 18, 2025 | 0.44 | 0.45 | 0.45 | 0.46 | 0.44 | 385,000 |
August 15, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.45 | 435,000 |
August 14, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.43 | 1.16M |
August 13, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.47 | 625,000 |
August 12, 2025 | 0.5 | 0.5 | 0.5 | 0.55 | 0.47 | 2.22M |
August 11, 2025 | 0.41 | 0.53 | 0.53 | 0.54 | 0.41 | 6.39M |
August 08, 2025 | 0.48 | 0.43 | 0.43 | 0.51 | 0.4 | 2.7M |
August 07, 2025 | 0.52 | 0.49 | 0.49 | 0.59 | 0.48 | 4.24M |
August 06, 2025 | 0.44 | 0.47 | 0.47 | 0.53 | 0.41 | 6.63M |
August 05, 2025 | 0.3 | 0.41 | 0.41 | 0.42 | 0.3 | 2.93M |
August 04, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 1M |
August 01, 2025 | 0.3 | 0.31 | 0.31 | 0.37 | 0.3 | 4.01M |
July 31, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.27 | 2.15M |
July 30, 2025 | 0.38 | 0.33 | 0.33 | 0.4 | 0.32 | 3.87M |
July 29, 2025 | 0.25 | 0.38 | 0.38 | 0.45 | 0.25 | 77.82M |
July 28, 2025 | 0.2 | 0.27 | 0.27 | 0.36 | 0.2 | 23.97M |
July 25, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
July 24, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 190,000 |
July 23, 2025 | 0.11 | 0.09 | 0.09 | 0.11 | 0.09 | 380,000 |
July 22, 2025 | 0.1 | 0.09 | 0.09 | 0.12 | 0.09 | 3.75M |
July 21, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 50,000 |
July 18, 2025 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 370,000 |
July 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 80,000 |
July 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 50,000 |
July 15, 2025 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 415,000 |
July 14, 2025 | 0.08 | 0.09 | 0.09 | 0.09 | 0.07 | 855,000 |
July 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 115,000 |
July 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 270,000 |
July 09, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 |
July 08, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 200,000 |
July 07, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 95,000 |