0.82
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 0.8 | 0.82 | 0.82 | 0.82 | 0.8 | 216,000 |
| September 25, 2025 | 0.82 | 0.81 | 0.81 | 0.82 | 0.81 | 512,000 |
| September 24, 2025 | 0.83 | 0.82 | 0.82 | 0.83 | 0.82 | 792,000 |
| September 23, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.8 | 856,400 |
| September 22, 2025 | 0.83 | 0.8 | 0.8 | 0.84 | 0.8 | 736,000 |
| September 19, 2025 | 0.82 | 0.83 | 0.83 | 0.84 | 0.82 | 912,000 |
| September 18, 2025 | 0.83 | 0.82 | 0.82 | 0.84 | 0.81 | 1.25M |
| September 17, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.8 | 1.16M |
| September 16, 2025 | 0.84 | 0.82 | 0.82 | 0.9 | 0.81 | 1.14M |
| September 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 400,000 |
| September 12, 2025 | 0.82 | 0.81 | 0.81 | 0.85 | 0.79 | 1.28M |
| September 11, 2025 | 0.81 | 0.8 | 0.8 | 0.87 | 0.8 | 1.65M |
| September 10, 2025 | 0.86 | 0.81 | 0.81 | 0.88 | 0.79 | 1.32M |
| September 09, 2025 | 0.84 | 0.86 | 0.86 | 0.9 | 0.84 | 1.62M |
| September 08, 2025 | 0.85 | 0.83 | 0.83 | 0.86 | 0.82 | 776,000 |
| September 05, 2025 | 0.8 | 0.81 | 0.81 | 0.81 | 0.8 | 784,000 |
| September 04, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.8 | 912,000 |
| September 03, 2025 | 0.83 | 0.81 | 0.81 | 0.86 | 0.79 | 2.37M |
| September 02, 2025 | 0.94 | 0.87 | 0.88 | 0.95 | 0.84 | 1.09M |
| September 01, 2025 | 0.96 | 0.94 | 0.94 | 0.96 | 0.91 | 640,000 |
| August 29, 2025 | 0.95 | 0.94 | 0.94 | 0.98 | 0.94 | 472,000 |
| August 28, 2025 | 0.94 | 0.95 | 0.95 | 0.97 | 0.93 | 1.05M |
| August 27, 2025 | 1 | 0.94 | 0.94 | 1.04 | 0.89 | 2.7M |
| August 26, 2025 | 1.02 | 0.96 | 0.96 | 1.03 | 0.96 | 512,000 |
| August 25, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 0.95 | 928,000 |
| August 22, 2025 | 1 | 1.05 | 1.05 | 1.07 | 1 | 1.06M |
| August 21, 2025 | 0.92 | 1 | 1 | 1.01 | 0.92 | 496,000 |
| August 20, 2025 | 0.96 | 1 | 1 | 1.02 | 0.94 | 344,000 |
| August 19, 2025 | 1 | 1 | 1 | 1 | 1 | 8,000 |
| August 18, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.89 | 384,000 |
| August 15, 2025 | 0.99 | 0.98 | 0.98 | 1.03 | 0.98 | 712,000 |
| August 14, 2025 | 1.02 | 1 | 1 | 1.05 | 1 | 848,000 |
| August 13, 2025 | 1.03 | 1 | 1 | 1.06 | 1 | 852,800 |
| August 12, 2025 | 1.01 | 1.02 | 1.02 | 1.04 | 1.01 | 592,000 |
| August 11, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 0.97 | 96,000 |
| August 08, 2025 | 1.07 | 1.01 | 1.01 | 1.12 | 1 | 1.09M |
| August 07, 2025 | 1.07 | 1.07 | 1.07 | 1.1 | 1 | 1.61M |
| August 06, 2025 | 0.93 | 1.09 | 1.09 | 1.19 | 0.93 | 4.54M |
| August 05, 2025 | 0.8 | 0.81 | 0.81 | 0.83 | 0.8 | 976,000 |
| August 04, 2025 | 0.84 | 0.8 | 0.8 | 0.87 | 0.8 | 768,000 |
| August 01, 2025 | 0.86 | 0.85 | 0.85 | 0.89 | 0.85 | 688,000 |
| July 31, 2025 | 0.9 | 0.86 | 0.86 | 0.93 | 0.86 | 944,000 |
| July 30, 2025 | 0.92 | 0.95 | 0.95 | 0.97 | 0.92 | 632,000 |
| July 29, 2025 | 1.15 | 1 | 1 | 1.15 | 0.91 | 1.9M |
| July 28, 2025 | 1.13 | 1.12 | 1.12 | 1.17 | 1.1 | 872,000 |
| July 25, 2025 | 1.13 | 1.13 | 1.13 | 1.14 | 1.12 | 336,000 |
| July 24, 2025 | 1.21 | 1.14 | 1.14 | 1.26 | 1.14 | 1.18M |
| July 23, 2025 | 1.14 | 1.21 | 1.21 | 1.29 | 1.14 | 1.22M |
| July 22, 2025 | 1.12 | 1.14 | 1.14 | 1.17 | 1.06 | 1.14M |
| July 21, 2025 | 1.11 | 1.12 | 1.12 | 1.12 | 1 | 704,000 |
| July 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8,000 |
| July 17, 2025 | 1.14 | 1.08 | 1.08 | 1.2 | 1.08 | 48,000 |
| July 16, 2025 | 1.11 | 1.15 | 1.15 | 1.16 | 1.1 | 992,000 |
| July 15, 2025 | 1.12 | 1.12 | 1.12 | 1.19 | 1.06 | 1.04M |
| July 14, 2025 | 1.38 | 1.2 | 1.2 | 1.38 | 1.1 | 3.41M |
| July 11, 2025 | 1.36 | 1.38 | 1.38 | 1.45 | 1.31 | 1.23M |
| July 10, 2025 | 1.2 | 1.57 | 1.57 | 1.57 | 1.1 | 1.13M |
| July 09, 2025 | 1.19 | 1.33 | 1.33 | 1.35 | 1.18 | 156,800 |
| July 08, 2025 | 1.32 | 1.23 | 1.23 | 1.32 | 1.11 | 440,000 |
| July 07, 2025 | 1.59 | 1.32 | 1.32 | 1.59 | 1.08 | 3.82M |