0.56
-0.01(-1.75%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.58 | 0.56 | 0.56 | 0.62 | 0.55 | 62,000 |
September 25, 2025 | 0.64 | 0.57 | 0.57 | 0.64 | 0.57 | 50,000 |
September 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 |
September 23, 2025 | 0.62 | 0.65 | 0.65 | 0.66 | 0.58 | 242,000 |
September 22, 2025 | 0.67 | 0.62 | 0.62 | 0.69 | 0.62 | 410,600 |
September 19, 2025 | 0.63 | 0.62 | 0.62 | 0.66 | 0.6 | 105,000 |
September 18, 2025 | 0.63 | 0.64 | 0.64 | 0.68 | 0.62 | 207,000 |
September 17, 2025 | 0.6 | 0.63 | 0.63 | 0.64 | 0.59 | 605,000 |
September 16, 2025 | 0.56 | 0.6 | 0.6 | 0.63 | 0.53 | 201,000 |
September 15, 2025 | 0.58 | 0.54 | 0.54 | 0.58 | 0.52 | 91,400 |
September 12, 2025 | 0.49 | 0.52 | 0.52 | 0.52 | 0.49 | 175,000 |
September 11, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.47 | 474,000 |
September 10, 2025 | 0.58 | 0.52 | 0.52 | 0.58 | 0.51 | 184,000 |
September 09, 2025 | 0.58 | 0.53 | 0.53 | 0.58 | 0.51 | 72,000 |
September 08, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.51 | 81,000 |
September 05, 2025 | 0.54 | 0.54 | 0.54 | 0.57 | 0.53 | 136,000 |
September 04, 2025 | 0.6 | 0.56 | 0.56 | 0.6 | 0.53 | 204,000 |
September 03, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.54 | 47,000 |
September 02, 2025 | 0.53 | 0.55 | 0.55 | 0.59 | 0.52 | 943,800 |
September 01, 2025 | 0.55 | 0.53 | 0.53 | 0.61 | 0.51 | 939,800 |
August 29, 2025 | 0.66 | 0.56 | 0.56 | 0.66 | 0.53 | 1.75M |
August 28, 2025 | 0.64 | 0.59 | 0.59 | 0.69 | 0.52 | 873,000 |
August 27, 2025 | 0.75 | 0.57 | 0.57 | 0.96 | 0.57 | 3.69M |
August 26, 2025 | 0.5 | 0.73 | 0.73 | 0.73 | 0.5 | 3.57M |
August 25, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.49 | 80,000 |
August 22, 2025 | 0.48 | 0.51 | 0.51 | 0.51 | 0.47 | 180,000 |
August 21, 2025 | 0.41 | 0.5 | 0.5 | 0.5 | 0.4 | 1.77M |
August 20, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.41 | 581,000 |
August 19, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.43 | 104,800 |
August 18, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.43 | 197,000 |
August 15, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 410,000 |
August 14, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.43 | 658,000 |
August 13, 2025 | 0.64 | 0.43 | 0.43 | 0.64 | 0.42 | 6.69M |
August 12, 2025 | 0.63 | 0.68 | 0.68 | 0.69 | 0.63 | 37,000 |
August 11, 2025 | 0.66 | 0.63 | 0.63 | 0.69 | 0.62 | 197,000 |
August 08, 2025 | 0.66 | 0.7 | 0.7 | 0.7 | 0.66 | 46,600 |
August 07, 2025 | 0.7 | 0.66 | 0.66 | 0.7 | 0.63 | 164,000 |
August 06, 2025 | 0.69 | 0.7 | 0.7 | 0.7 | 0.67 | 97,000 |
August 05, 2025 | 0.73 | 0.72 | 0.72 | 0.78 | 0.72 | 75,000 |
August 04, 2025 | 0.73 | 0.76 | 0.76 | 0.76 | 0.72 | 77,000 |
August 01, 2025 | 0.79 | 0.76 | 0.76 | 0.79 | 0.74 | 112,000 |
July 31, 2025 | 0.77 | 0.78 | 0.78 | 0.78 | 0.75 | 50,000 |
July 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6,000 |
July 29, 2025 | 0.9 | 0.79 | 0.79 | 0.9 | 0.78 | 371,000 |
July 28, 2025 | 0.79 | 0.83 | 0.83 | 0.85 | 0.77 | 15,000 |
July 25, 2025 | 0.82 | 0.79 | 0.79 | 0.89 | 0.78 | 6,400 |
July 24, 2025 | 0.81 | 0.82 | 0.82 | 0.85 | 0.79 | 25,000 |
July 23, 2025 | 0.79 | 0.88 | 0.88 | 0.88 | 0.74 | 237,000 |
July 22, 2025 | 0.73 | 0.81 | 0.81 | 0.87 | 0.73 | 140,000 |
July 21, 2025 | 0.79 | 0.73 | 0.73 | 0.79 | 0.73 | 178,000 |
July 18, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.73 | 272,000 |
July 17, 2025 | 0.92 | 0.79 | 0.79 | 0.95 | 0.75 | 222,000 |
July 16, 2025 | 0.9 | 0.91 | 0.91 | 0.99 | 0.85 | 205,000 |
July 15, 2025 | 0.8 | 0.9 | 0.9 | 1.02 | 0.8 | 2.1M |
July 14, 2025 | 0.8 | 0.73 | 0.73 | 0.8 | 0.72 | 53,000 |
July 11, 2025 | 0.69 | 0.79 | 0.79 | 0.8 | 0.69 | 249,000 |
July 10, 2025 | 0.63 | 0.67 | 0.67 | 0.67 | 0.62 | 66,000 |
July 09, 2025 | 0.62 | 0.66 | 0.66 | 0.68 | 0.62 | 48,000 |
July 08, 2025 | 0.69 | 0.67 | 0.67 | 0.73 | 0.66 | 110,000 |
July 07, 2025 | 0.62 | 0.71 | 0.71 | 0.75 | 0.62 | 299,000 |