0.50
+0.02(+4.17%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.49 | 0.48 | 0.48 | 0.5 | 0.46 | 240,000 |
September 04, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.48 | 590,000 |
September 03, 2025 | 0.56 | 0.5 | 0.5 | 0.56 | 0.49 | 1.67M |
September 02, 2025 | 0.47 | 0.56 | 0.56 | 0.59 | 0.47 | 12.85M |
September 01, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.45 | 995,000 |
August 29, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.49 | 615,000 |
August 28, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.48 | 1.07M |
August 27, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.5 | 602,000 |
August 26, 2025 | 0.53 | 0.52 | 0.52 | 0.54 | 0.51 | 1.75M |
August 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 440,000 |
August 22, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.52 | 915,000 |
August 21, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.53 | 962,000 |
August 20, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.52 | 480,000 |
August 19, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.53 | 255,000 |
August 18, 2025 | 0.54 | 0.52 | 0.52 | 0.54 | 0.52 | 130,000 |
August 15, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.51 | 476,000 |
August 14, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 90,000 |
August 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 245,000 |
August 12, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.53 | 145,000 |
August 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 55,000 |
August 08, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.53 | 80,000 |
August 07, 2025 | 0.54 | 0.52 | 0.52 | 0.54 | 0.51 | 130,000 |
August 06, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 70,000 |
August 05, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.51 | 675,000 |
August 04, 2025 | 0.55 | 0.54 | 0.54 | 0.57 | 0.54 | 620,000 |
August 01, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 155,000 |
July 31, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.52 | 240,000 |
July 30, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.5 | 575,000 |
July 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 405,000 |
July 28, 2025 | 0.56 | 0.53 | 0.53 | 0.56 | 0.48 | 1.72M |
July 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 330,000 |
July 24, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.52 | 270,000 |
July 23, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 387,000 |
July 22, 2025 | 0.55 | 0.55 | 0.55 | 0.59 | 0.51 | 485,000 |
July 21, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.56 | 275,000 |
July 18, 2025 | 0.57 | 0.58 | 0.58 | 0.58 | 0.57 | 60,000 |
July 17, 2025 | 0.57 | 0.58 | 0.58 | 0.62 | 0.57 | 1.69M |
July 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 155,000 |
July 15, 2025 | 0.56 | 0.55 | 0.55 | 0.57 | 0.55 | 570,000 |
July 14, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.55 | 115,000 |
July 11, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.55 | 155,000 |
July 10, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.55 | 270,000 |
July 09, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.55 | 350,000 |
July 08, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 195,000 |
July 07, 2025 | 0.55 | 0.57 | 0.57 | 0.57 | 0.54 | 375,000 |
July 04, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.54 | 710,000 |
July 03, 2025 | 0.63 | 0.58 | 0.58 | 0.63 | 0.57 | 1.06M |
July 02, 2025 | 0.62 | 0.63 | 0.63 | 0.69 | 0.61 | 2.05M |
June 30, 2025 | 0.53 | 0.61 | 0.61 | 0.62 | 0.53 | 1.15M |
June 27, 2025 | 0.51 | 0.52 | 0.52 | 0.52 | 0.51 | 285,000 |
June 26, 2025 | 0.51 | 0.51 | 0.51 | 0.52 | 0.51 | 480,000 |
June 25, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.5 | 910,000 |
June 24, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.5 | 1.08M |
June 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.5 | 160,000 |
June 20, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.51 | 250,000 |
June 19, 2025 | 0.54 | 0.52 | 0.52 | 0.54 | 0.5 | 755,000 |
June 18, 2025 | 0.56 | 0.54 | 0.54 | 0.57 | 0.54 | 340,000 |
June 17, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.56 | 185,000 |
June 16, 2025 | 0.57 | 0.58 | 0.58 | 0.59 | 0.57 | 45,000 |
June 13, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.58 | 90,000 |