0.53
-0.04(-7.02%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.57 | 0.53 | 0.53 | 0.59 | 0.53 | 1.84M |
September 25, 2025 | 0.55 | 0.57 | 0.57 | 0.57 | 0.54 | 2.23M |
September 24, 2025 | 0.49 | 0.55 | 0.55 | 0.55 | 0.49 | 2.76M |
September 23, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 1.65M |
September 22, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 605,000 |
September 19, 2025 | 0.47 | 0.48 | 0.48 | 0.49 | 0.47 | 850,000 |
September 18, 2025 | 0.46 | 0.48 | 0.48 | 0.49 | 0.46 | 1.05M |
September 17, 2025 | 0.45 | 0.45 | 0.45 | 0.49 | 0.45 | 2.07M |
September 16, 2025 | 0.4 | 0.45 | 0.45 | 0.47 | 0.4 | 3.09M |
September 15, 2025 | 0.42 | 0.38 | 0.38 | 0.44 | 0.37 | 1.93M |
September 12, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.41 | 435,000 |
September 11, 2025 | 0.41 | 0.41 | 0.41 | 0.43 | 0.41 | 1.49M |
September 10, 2025 | 0.39 | 0.41 | 0.41 | 0.42 | 0.38 | 2.33M |
September 09, 2025 | 0.38 | 0.39 | 0.39 | 0.45 | 0.34 | 7.89M |
September 08, 2025 | 0.21 | 0.38 | 0.38 | 0.42 | 0.2 | 21.7M |
September 05, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 55,000 |
September 04, 2025 | 0.2 | 0.2 | 0.2 | 0.22 | 0.19 | 335,000 |
September 03, 2025 | 0.22 | 0.2 | 0.2 | 0.22 | 0.18 | 40,000 |
September 02, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 5,000 |
September 01, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 20,000 |
August 29, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 5,000 |
August 28, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 290,000 |
August 27, 2025 | 0.22 | 0.19 | 0.19 | 0.22 | 0.19 | 745,000 |
August 26, 2025 | 0.22 | 0.2 | 0.2 | 0.22 | 0.19 | 590,000 |
August 25, 2025 | 0.23 | 0.2 | 0.2 | 0.27 | 0.19 | 910,000 |
August 22, 2025 | 0.22 | 0.2 | 0.2 | 0.22 | 0.19 | 440,000 |
August 21, 2025 | 0.22 | 0.2 | 0.2 | 0.22 | 0.18 | 910,000 |
August 20, 2025 | 0.22 | 0.2 | 0.2 | 0.22 | 0.2 | 510,000 |
August 19, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 405,000 |
August 18, 2025 | 0.24 | 0.2 | 0.2 | 0.24 | 0.2 | 455,000 |
August 15, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 520,000 |
August 14, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.2 | 1.45M |
August 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 15,000 |
August 12, 2025 | 0.24 | 0.26 | 0.26 | 0.26 | 0.24 | 110,000 |
August 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 |
August 08, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 425,000 |
August 07, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 140,000 |
August 06, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.24 | 1.22M |
August 05, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 |
August 04, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 |
August 01, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0 |
July 31, 2025 | 0.3 | 0.31 | 0.31 | 0.32 | 0.3 | 650,000 |
July 30, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.3 | 580,000 |
July 29, 2025 | 0.28 | 0.32 | 0.32 | 0.32 | 0.28 | 645,000 |
July 28, 2025 | 0.25 | 0.28 | 0.28 | 0.28 | 0.25 | 75,000 |
July 25, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 350,000 |
July 24, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.23 | 910,000 |
July 23, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 90,000 |
July 22, 2025 | 0.23 | 0.28 | 0.28 | 0.28 | 0.23 | 250,000 |
July 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
July 18, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 550,000 |
July 17, 2025 | 0.26 | 0.27 | 0.27 | 0.28 | 0.26 | 70,000 |
July 16, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 30,000 |
July 15, 2025 | 0.23 | 0.23 | 0.23 | 0.25 | 0.23 | 1.01M |
July 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.68M |
July 11, 2025 | 0.25 | 0.28 | 0.28 | 0.28 | 0.24 | 865,000 |
July 10, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.25 | 1.76M |
July 09, 2025 | 0.32 | 0.28 | 0.28 | 0.32 | 0.27 | 810,000 |
July 08, 2025 | 0.32 | 0.28 | 0.28 | 0.32 | 0.27 | 460,000 |
July 07, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 250,000 |