0.62
+0.01(+1.64%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.61 | 0.61 | 0.61 | 0.64 | 0.59 | 7.87M |
September 04, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.59 | 910,000 |
September 03, 2025 | 0.6 | 0.61 | 0.61 | 0.62 | 0.6 | 670,000 |
September 02, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.6 | 1.35M |
September 01, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.6 | 1.16M |
August 29, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.6 | 1.51M |
August 28, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.61 | 3.2M |
August 27, 2025 | 0.63 | 0.61 | 0.61 | 0.64 | 0.61 | 1.37M |
August 26, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.61 | 490,000 |
August 25, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.63 | 617,000 |
August 22, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.64 | 560,000 |
August 21, 2025 | 0.64 | 0.63 | 0.63 | 0.66 | 0.63 | 4.27M |
August 20, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.64 | 662,000 |
August 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 180,000 |
August 18, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.63 | 920,000 |
August 15, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.63 | 734,000 |
August 14, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.63 | 150,000 |
August 13, 2025 | 0.63 | 0.64 | 0.64 | 0.64 | 0.63 | 1.18M |
August 12, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.61 | 800,000 |
August 11, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.61 | 1.47M |
August 08, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.62 | 690,000 |
August 07, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.63 | 770,000 |
August 06, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 62,000 |
August 05, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 581,000 |
August 04, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.63 | 472,000 |
August 01, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.62 | 1.18M |
July 31, 2025 | 0.66 | 0.64 | 0.64 | 0.66 | 0.63 | 990,000 |
July 30, 2025 | 0.64 | 0.65 | 0.65 | 0.67 | 0.64 | 3.21M |
July 29, 2025 | 0.62 | 0.64 | 0.64 | 0.64 | 0.62 | 2.25M |
July 28, 2025 | 0.62 | 0.63 | 0.63 | 0.65 | 0.62 | 777,000 |
July 25, 2025 | 0.6 | 0.62 | 0.62 | 0.64 | 0.6 | 2.32M |
July 24, 2025 | 0.58 | 0.59 | 0.59 | 0.61 | 0.57 | 3.21M |
July 23, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.59 | 580,000 |
July 22, 2025 | 0.59 | 0.6 | 0.6 | 0.61 | 0.59 | 1.08M |
July 21, 2025 | 0.59 | 0.59 | 0.59 | 0.61 | 0.59 | 432,000 |
July 18, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.59 | 1.04M |
July 17, 2025 | 0.59 | 0.61 | 0.61 | 0.61 | 0.59 | 1.15M |
July 16, 2025 | 0.6 | 0.59 | 0.59 | 0.62 | 0.59 | 1.63M |
July 15, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.58 | 710,000 |
July 14, 2025 | 0.6 | 0.59 | 0.59 | 0.61 | 0.55 | 990,000 |
July 11, 2025 | 0.57 | 0.59 | 0.59 | 0.6 | 0.57 | 1.53M |
July 10, 2025 | 0.54 | 0.56 | 0.56 | 0.56 | 0.53 | 1.43M |
July 09, 2025 | 0.53 | 0.54 | 0.54 | 0.56 | 0.53 | 850,000 |
July 08, 2025 | 0.59 | 0.52 | 0.52 | 0.6 | 0.46 | 2.37M |
July 07, 2025 | 0.58 | 0.58 | 0.58 | 0.61 | 0.58 | 686,000 |
July 04, 2025 | 0.61 | 0.58 | 0.58 | 0.63 | 0.58 | 2.42M |
July 03, 2025 | 0.63 | 0.61 | 0.61 | 0.64 | 0.59 | 3.28M |
July 02, 2025 | 0.55 | 0.66 | 0.66 | 0.66 | 0.55 | 8.24M |
June 30, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.54 | 260,000 |
June 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.5 | 1.35M |
June 26, 2025 | 0.53 | 0.56 | 0.56 | 0.56 | 0.53 | 470,000 |
June 25, 2025 | 0.54 | 0.53 | 0.53 | 0.57 | 0.51 | 1.93M |
June 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.5 | 1.21M |
June 23, 2025 | 0.49 | 0.54 | 0.54 | 0.58 | 0.48 | 4.21M |
June 20, 2025 | 0.45 | 0.49 | 0.49 | 0.5 | 0.45 | 4.08M |
June 19, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 512,000 |
June 18, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 100,000 |
June 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 130,000 |
June 16, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.41 | 2.26M |
June 13, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 660,000 |