1.49
+0.01(+0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.45 | 1.49 | 1.49 | 1.49 | 1.45 | 233,784 |
| August 15, 2025 | 1.47 | 1.48 | 1.48 | 1.49 | 1.45 | 454,000 |
| August 14, 2025 | 1.49 | 1.49 | 1.49 | 1.51 | 1.47 | 240,000 |
| August 13, 2025 | 1.52 | 1.5 | 1.5 | 1.52 | 1.47 | 320,000 |
| August 12, 2025 | 1.45 | 1.54 | 1.54 | 1.54 | 1.44 | 418,560 |
| August 11, 2025 | 1.46 | 1.46 | 1.46 | 1.47 | 1.45 | 398,000 |
| August 08, 2025 | 1.48 | 1.44 | 1.44 | 1.48 | 1.42 | 248,880 |
| August 07, 2025 | 1.47 | 1.49 | 1.49 | 1.49 | 1.46 | 142,000 |
| August 06, 2025 | 1.46 | 1.47 | 1.47 | 1.47 | 1.44 | 322,600 |
| August 05, 2025 | 1.47 | 1.46 | 1.46 | 1.47 | 1.44 | 125,000 |
| August 04, 2025 | 1.45 | 1.47 | 1.47 | 1.48 | 1.43 | 320,000 |
| August 01, 2025 | 1.49 | 1.46 | 1.46 | 1.51 | 1.46 | 272,000 |
| July 31, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.48 | 102,000 |
| July 30, 2025 | 1.52 | 1.5 | 1.5 | 1.52 | 1.48 | 310,000 |
| July 29, 2025 | 1.52 | 1.5 | 1.5 | 1.53 | 1.5 | 212,000 |
| July 28, 2025 | 1.5 | 1.49 | 1.49 | 1.52 | 1.48 | 250,000 |
| July 25, 2025 | 1.59 | 1.52 | 1.52 | 1.6 | 1.51 | 428,000 |
| July 24, 2025 | 1.47 | 1.59 | 1.59 | 1.65 | 1.39 | 1.84M |
| July 23, 2025 | 1.4 | 1.47 | 1.47 | 1.47 | 1.39 | 962,320 |
| July 22, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.38 | 316,000 |
| July 21, 2025 | 1.4 | 1.41 | 1.41 | 1.41 | 1.38 | 440,000 |
| July 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 180,000 |
| July 17, 2025 | 1.41 | 1.42 | 1.42 | 1.42 | 1.38 | 174,480 |
| July 16, 2025 | 1.37 | 1.42 | 1.42 | 1.42 | 1.35 | 562,000 |
| July 15, 2025 | 1.36 | 1.38 | 1.38 | 1.38 | 1.35 | 320,000 |
| July 14, 2025 | 1.35 | 1.37 | 1.37 | 1.37 | 1.34 | 362,680 |
| July 11, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.35 | 308,000 |
| July 10, 2025 | 1.36 | 1.38 | 1.38 | 1.38 | 1.34 | 292,960 |
| July 09, 2025 | 1.36 | 1.37 | 1.37 | 1.37 | 1.35 | 122,000 |
| July 08, 2025 | 1.35 | 1.37 | 1.37 | 1.37 | 1.35 | 379,872 |
| July 07, 2025 | 1.35 | 1.36 | 1.36 | 1.37 | 1.34 | 430,000 |
| July 04, 2025 | 1.38 | 1.35 | 1.35 | 1.38 | 1.35 | 296,000 |
| July 03, 2025 | 1.39 | 1.38 | 1.38 | 1.39 | 1.36 | 178,000 |
| July 02, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.36 | 264,000 |
| June 30, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.37 | 308,000 |
| June 27, 2025 | 1.39 | 1.41 | 1.41 | 1.42 | 1.38 | 412,000 |
| June 26, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.37 | 326,000 |
| June 25, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.38 | 253,840 |
| June 24, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 1.09M |
| June 23, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 306,000 |
| June 20, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.37 | 330,000 |
| June 19, 2025 | 1.39 | 1.38 | 1.38 | 1.39 | 1.38 | 226,000 |
| June 18, 2025 | 1.39 | 1.39 | 1.39 | 1.4 | 1.38 | 290,992 |
| June 17, 2025 | 1.42 | 1.41 | 1.41 | 1.42 | 1.4 | 232,000 |
| June 16, 2025 | 1.43 | 1.42 | 1.42 | 1.43 | 1.4 | 208,000 |
| June 13, 2025 | 1.39 | 1.43 | 1.43 | 1.43 | 1.37 | 533,760 |
| June 12, 2025 | 1.4 | 1.39 | 1.39 | 1.41 | 1.38 | 626,000 |
| June 11, 2025 | 1.41 | 1.42 | 1.42 | 1.42 | 1.4 | 309,288 |
| June 10, 2025 | 1.4 | 1.42 | 1.42 | 1.42 | 1.4 | 224,000 |
| June 09, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 209,440 |
| June 06, 2025 | 1.42 | 1.43 | 1.43 | 1.43 | 1.41 | 130,000 |
| June 05, 2025 | 1.42 | 1.43 | 1.43 | 1.44 | 1.41 | 276,000 |
| June 04, 2025 | 1.42 | 1.43 | 1.43 | 1.43 | 1.41 | 565,520 |
| June 03, 2025 | 1.43 | 1.43 | 1.43 | 1.44 | 1.4 | 658,000 |
| June 02, 2025 | 1.44 | 1.43 | 1.43 | 1.45 | 1.42 | 216,000 |
| May 30, 2025 | 1.43 | 1.42 | 1.42 | 1.44 | 1.42 | 138,000 |
| May 29, 2025 | 1.45 | 1.44 | 1.44 | 1.45 | 1.43 | 178,000 |
| May 28, 2025 | 1.43 | 1.44 | 1.44 | 1.45 | 1.43 | 264,400 |
| May 27, 2025 | 1.44 | 1.43 | 1.43 | 1.45 | 1.43 | 228,000 |
| May 26, 2025 | 1.46 | 1.44 | 1.44 | 1.46 | 1.43 | 241,760 |