0.49
+0.045(+10.11%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 25, 2025 | 0.47 | 0.49 | 0.49 | 0.49 | 0.47 | 25,000 |
September 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
September 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5,000 |
September 22, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 420,000 |
September 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0 |
September 18, 2025 | 0.36 | 0.38 | 0.38 | 0.39 | 0.35 | 110,000 |
September 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0 |
September 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0 |
September 15, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 40,000 |
September 12, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.4 | 455,000 |
September 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 |
September 10, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | 5,000 |
September 09, 2025 | 1.26 | 1.23 | 1.23 | 1.26 | 1.23 | 55,000 |
September 08, 2025 | 1.31 | 1.35 | 1.35 | 1.35 | 1.31 | 25,000 |
September 05, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
September 04, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5,000 |
September 03, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
September 02, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
September 01, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
August 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5,005 |
August 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 20,150 |
August 27, 2025 | 0.45 | 0.49 | 0.49 | 0.49 | 0.45 | 815,025 |
August 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0 |
August 25, 2025 | 0.44 | 0.47 | 0.47 | 0.47 | 0.43 | 1.03M |
August 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 100 |
August 21, 2025 | 0.44 | 0.48 | 0.48 | 0.49 | 0.44 | 15,001 |
August 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.41 | 33,125 |
August 19, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.41 | 36,125 |
August 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0 |
August 15, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.44 | 360,000 |
August 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 1.27M |
August 13, 2025 | 0.47 | 0.49 | 0.49 | 0.49 | 0.47 | 20,375 |
August 12, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 35,000 |
August 11, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
August 08, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 500 |
August 07, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 5,000 |
August 06, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
August 05, 2025 | 0.48 | 0.51 | 0.51 | 0.51 | 0.48 | 45,000 |
August 04, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.51 | 5,000 |
August 01, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
July 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0 |
July 30, 2025 | 0.55 | 0.51 | 0.51 | 0.55 | 0.51 | 35,000 |
July 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0 |
July 28, 2025 | 0.58 | 0.52 | 0.52 | 0.59 | 0.5 | 995,001 |
July 25, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 5,000 |
July 24, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.5 | 55,000 |
July 23, 2025 | 0.56 | 0.52 | 0.52 | 0.56 | 0.49 | 63,750 |
July 22, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.54 | 15,750 |
July 21, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.48 | 50,000 |
July 18, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.48 | 860,006 |
July 17, 2025 | 0.54 | 0.5 | 0.5 | 0.54 | 0.45 | 9.07M |
July 16, 2025 | 0.5 | 0.51 | 0.51 | 0.52 | 0.5 | 622,000 |
July 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0 |
July 14, 2025 | 0.46 | 0.53 | 0.53 | 0.55 | 0.45 | 3.69M |
July 11, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.5 | 5,002 |
July 10, 2025 | 0.54 | 0.5 | 0.5 | 0.55 | 0.49 | 53,000 |
July 09, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5,000 |
July 08, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
July 07, 2025 | 0.49 | 0.53 | 0.53 | 0.53 | 0.49 | 26,650 |
July 04, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |