0.97
-0.09(-8.49%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.96 | 0.97 | 0.97 | 1.04 | 0.95 | 165,000 |
September 04, 2025 | 1.12 | 1.06 | 1.06 | 1.12 | 1.05 | 10,000 |
September 03, 2025 | 1.11 | 1.12 | 1.12 | 1.15 | 1.11 | 54,000 |
September 02, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 20,000 |
September 01, 2025 | 0.9 | 1.1 | 1.1 | 1.1 | 0.9 | 265,000 |
August 29, 2025 | 1.1 | 0.9 | 0.9 | 1.28 | 0.9 | 183,900 |
August 28, 2025 | 0.9 | 1.02 | 1.02 | 1.28 | 0.87 | 426,800 |
August 27, 2025 | 0.79 | 0.96 | 0.96 | 1.28 | 0.76 | 567,200 |
August 26, 2025 | 0.57 | 0.74 | 0.74 | 0.79 | 0.57 | 183,900 |
August 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 5,000 |
August 22, 2025 | 0.56 | 0.57 | 0.57 | 0.57 | 0.56 | 505,000 |
August 21, 2025 | 0.52 | 0.58 | 0.58 | 0.58 | 0.52 | 1.25M |
August 20, 2025 | 0.55 | 0.57 | 0.57 | 0.58 | 0.55 | 56,000 |
August 19, 2025 | 0.58 | 0.55 | 0.55 | 0.58 | 0.55 | 1.07M |
August 18, 2025 | 0.59 | 0.58 | 0.58 | 0.59 | 0.54 | 80,000 |
August 15, 2025 | 0.54 | 0.6 | 0.6 | 0.6 | 0.54 | 57,000 |
August 14, 2025 | 0.59 | 0.55 | 0.55 | 0.66 | 0.48 | 253,000 |
August 13, 2025 | 0.56 | 0.53 | 0.53 | 0.56 | 0.53 | 10,000 |
August 12, 2025 | 0.5 | 0.53 | 0.53 | 0.53 | 0.5 | 50,000 |
August 11, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.48 | 50,000 |
August 08, 2025 | 0.54 | 0.5 | 0.5 | 0.54 | 0.5 | 40,000 |
August 07, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.49 | 15,000 |
August 06, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 20,000 |
August 05, 2025 | 0.45 | 0.51 | 0.51 | 0.54 | 0.45 | 105,000 |
August 04, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 30,000 |
August 01, 2025 | 0.4 | 0.46 | 0.46 | 0.46 | 0.4 | 50,000 |
July 31, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.4 | 15,000 |
July 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | 20,000 |
July 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0 |
July 28, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.39 | 10,000 |
July 25, 2025 | 0.43 | 0.4 | 0.4 | 0.43 | 0.4 | 35,000 |
July 24, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.37 | 70,000 |
July 23, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.43 | 35,000 |
July 22, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.44 | 90,000 |
July 21, 2025 | 0.54 | 0.49 | 0.49 | 0.54 | 0.43 | 260,000 |
July 18, 2025 | 0.34 | 0.54 | 0.54 | 0.54 | 0.34 | 305,000 |
July 17, 2025 | 0.35 | 0.35 | 0.35 | 0.38 | 0.31 | 125,000 |
July 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 20,000 |
July 15, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.27 | 35,000 |
July 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
July 11, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 31,000 |
July 10, 2025 | 0.31 | 0.29 | 0.29 | 0.31 | 0.29 | 40,000 |
July 09, 2025 | 0.32 | 0.28 | 0.28 | 0.32 | 0.28 | 45,000 |
July 08, 2025 | 0.3 | 0.32 | 0.32 | 0.32 | 0.3 | 1.72M |
July 07, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 15,000 |
July 04, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.32 | 14,000 |
July 03, 2025 | 0.3 | 0.32 | 0.32 | 0.32 | 0.3 | 10,000 |
July 02, 2025 | 0.33 | 0.3 | 0.3 | 0.35 | 0.3 | 170,000 |
June 30, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 10,000 |
June 27, 2025 | 0.3 | 0.3 | 0.29 | 0.3 | 0.29 | 185,000 |
June 26, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.28 | 10,000 |
June 25, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 10,100 |
June 24, 2025 | 0.38 | 0.33 | 0.33 | 0.38 | 0.33 | 45,000 |
June 23, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.31 | 10,000 |
June 20, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 10,000 |
June 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.3 | 15,000 |
June 18, 2025 | 0.37 | 0.33 | 0.33 | 0.37 | 0.33 | 15,000 |
June 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 25,000 |
June 16, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.37 | 30,000 |
June 13, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.36 | 100,000 |