0.29
-0.02(-6.56%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.28 | 500,000 |
September 25, 2025 | 0.32 | 0.31 | 0.31 | 0.33 | 0.31 | 280,000 |
September 24, 2025 | 0.31 | 0.32 | 0.32 | 0.34 | 0.31 | 21.26M |
September 23, 2025 | 0.31 | 0.31 | 0.31 | 0.34 | 0.3 | 12.39M |
September 22, 2025 | 0.31 | 0.31 | 0.31 | 0.35 | 0.31 | 5.06M |
September 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10,000 |
September 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10,000 |
September 17, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 1.6M |
September 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 180,000 |
September 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10,000 |
September 12, 2025 | 0.36 | 0.33 | 0.33 | 0.37 | 0.33 | 10.03M |
September 11, 2025 | 0.35 | 0.36 | 0.36 | 0.38 | 0.33 | 7.15M |
September 10, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.34 | 210,000 |
September 09, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.32 | 590,000 |
September 08, 2025 | 0.32 | 0.32 | 0.32 | 0.36 | 0.32 | 4.24M |
September 05, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
September 04, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 140,000 |
September 03, 2025 | 0.34 | 0.34 | 0.34 | 0.39 | 0.33 | 7.32M |
September 02, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 102,000 |
September 01, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 280,000 |
August 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0 |
August 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 330,000 |
August 27, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 190,000 |
August 26, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.39 | 300,000 |
August 25, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.37 | 330,000 |
August 22, 2025 | 0.36 | 0.38 | 0.38 | 0.39 | 0.35 | 206,000 |
August 21, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.38 | 450,000 |
August 20, 2025 | 0.4 | 0.38 | 0.38 | 0.42 | 0.38 | 620,000 |
August 19, 2025 | 0.37 | 0.4 | 0.4 | 0.4 | 0.36 | 610,000 |
August 18, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.38 | 1.73M |
August 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 122,000 |
August 14, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.39 | 290,000 |
August 13, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.39 | 308,000 |
August 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.4 | 200,000 |
August 11, 2025 | 0.43 | 0.41 | 0.41 | 0.44 | 0.39 | 1.37M |
August 08, 2025 | 0.41 | 0.43 | 0.43 | 0.45 | 0.41 | 240,000 |
August 07, 2025 | 0.42 | 0.43 | 0.43 | 0.45 | 0.42 | 250,000 |
August 06, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.41 | 594,000 |
August 05, 2025 | 0.4 | 0.41 | 0.41 | 0.43 | 0.4 | 770,000 |
August 04, 2025 | 0.33 | 0.4 | 0.4 | 0.43 | 0.33 | 4.08M |
August 01, 2025 | 0.38 | 0.38 | 0.38 | 0.43 | 0.38 | 1.2M |
July 31, 2025 | 0.4 | 0.38 | 0.38 | 0.44 | 0.37 | 9.2M |
July 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0 |
July 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 10,000 |
July 28, 2025 | 0.4 | 0.46 | 0.46 | 0.49 | 0.38 | 7.1M |
July 25, 2025 | 0.39 | 0.4 | 0.4 | 0.41 | 0.35 | 20,000 |
July 24, 2025 | 0.35 | 0.41 | 0.41 | 0.41 | 0.35 | 300,000 |
July 23, 2025 | 0.43 | 0.39 | 0.39 | 0.43 | 0.39 | 1.69M |
July 22, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.43 | 1.1M |
July 21, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 42,000 |
July 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 40,000 |
July 17, 2025 | 0.44 | 0.45 | 0.45 | 0.58 | 0.44 | 1.04M |
July 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 10,000 |
July 15, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.38 | 1.16M |
July 14, 2025 | 0.37 | 0.37 | 0.37 | 0.4 | 0.35 | 16.08M |
July 11, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.37 | 200,000 |
July 10, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.38 | 230,000 |
July 09, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.4 | 180,000 |
July 08, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.4 | 10.59M |
July 07, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.43 | 100,000 |