1.42
-0.12(-7.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.55 | 1.42 | 1.42 | 1.55 | 1.42 | 240,000 |
| September 25, 2025 | 1.57 | 1.54 | 1.54 | 1.61 | 1.54 | 285,000 |
| September 24, 2025 | 1.59 | 1.58 | 1.58 | 1.61 | 1.54 | 325,000 |
| September 23, 2025 | 1.55 | 1.57 | 1.57 | 1.6 | 1.52 | 390,000 |
| September 22, 2025 | 1.42 | 1.54 | 1.54 | 1.57 | 1.42 | 480,000 |
| September 19, 2025 | 1.37 | 1.41 | 1.41 | 1.41 | 1.36 | 265,000 |
| September 18, 2025 | 1.28 | 1.36 | 1.36 | 1.36 | 1.28 | 200,000 |
| September 17, 2025 | 1.26 | 1.28 | 1.28 | 1.38 | 1.26 | 135,000 |
| September 16, 2025 | 1.28 | 1.25 | 1.25 | 1.3 | 1.24 | 200,000 |
| September 15, 2025 | 1.28 | 1.29 | 1.29 | 1.3 | 1.02 | 530,000 |
| September 12, 2025 | 1.29 | 1.25 | 1.25 | 1.34 | 1.25 | 110,000 |
| September 11, 2025 | 1.26 | 1.29 | 1.29 | 1.29 | 1.21 | 70,000 |
| September 10, 2025 | 1.3 | 1.29 | 1.29 | 1.3 | 1.2 | 450,000 |
| September 09, 2025 | 1.28 | 1.28 | 1.28 | 1.31 | 1.23 | 105,000 |
| September 08, 2025 | 1.4 | 1.3 | 1.3 | 1.4 | 1.21 | 170,000 |
| September 05, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 15,000 |
| September 04, 2025 | 1.37 | 1.37 | 1.37 | 1.38 | 1.37 | 225,000 |
| September 03, 2025 | 1.39 | 1.37 | 1.37 | 1.4 | 1.37 | 10,000 |
| September 02, 2025 | 1.28 | 1.38 | 1.38 | 1.39 | 1.28 | 300,000 |
| September 01, 2025 | 1.27 | 1.27 | 1.27 | 1.32 | 1.15 | 385,000 |
| August 29, 2025 | 1.26 | 1.32 | 1.32 | 1.35 | 1.24 | 320,000 |
| August 28, 2025 | 1.21 | 1.28 | 1.28 | 1.29 | 1.19 | 350,000 |
| August 27, 2025 | 1.3 | 1.28 | 1.28 | 1.34 | 1.27 | 75,000 |
| August 26, 2025 | 1.24 | 1.27 | 1.27 | 1.39 | 1.1 | 1.2M |
| August 25, 2025 | 1.36 | 1.3 | 1.3 | 1.36 | 1.2 | 655,000 |
| August 22, 2025 | 1.36 | 1.45 | 1.45 | 1.47 | 1.35 | 535,000 |
| August 21, 2025 | 1.35 | 1.35 | 1.35 | 1.41 | 1.3 | 290,000 |
| August 20, 2025 | 1.31 | 1.3 | 1.3 | 1.35 | 1.24 | 205,000 |
| August 19, 2025 | 1.33 | 1.28 | 1.28 | 1.39 | 1.25 | 1.03M |
| August 18, 2025 | 1.61 | 1.48 | 1.48 | 1.61 | 1 | 502,991 |
| August 15, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.6 | 1.11M |
| August 14, 2025 | 1.69 | 1.7 | 1.7 | 1.7 | 1.63 | 1.85M |
| August 13, 2025 | 1.61 | 1.67 | 1.67 | 1.68 | 1.61 | 1.38M |
| August 12, 2025 | 1.57 | 1.57 | 1.57 | 1.63 | 1.5 | 1.95M |
| August 11, 2025 | 1.4 | 1.56 | 1.56 | 1.59 | 1.39 | 3.7M |
| August 08, 2025 | 1.26 | 1.39 | 1.39 | 1.4 | 1.2 | 5.18M |
| August 07, 2025 | 1.28 | 1.26 | 1.26 | 1.3 | 1.19 | 4.07M |
| August 06, 2025 | 1.04 | 1.19 | 1.19 | 1.28 | 0.98 | 4.83M |
| August 05, 2025 | 1.06 | 1.03 | 1.03 | 1.09 | 1 | 190,000 |
| August 04, 2025 | 1.13 | 1.11 | 1.11 | 1.13 | 1.08 | 255,000 |
| August 01, 2025 | 1.15 | 1.13 | 1.13 | 1.2 | 0.98 | 2.12M |
| July 31, 2025 | 1.05 | 1.11 | 1.11 | 1.12 | 1.05 | 1.63M |
| July 30, 2025 | 0.95 | 1.05 | 1.05 | 1.09 | 0.89 | 3.59M |
| July 29, 2025 | 0.89 | 0.91 | 0.91 | 0.92 | 0.85 | 955,000 |
| July 28, 2025 | 0.77 | 0.86 | 0.86 | 0.89 | 0.76 | 125,000 |
| July 25, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.78 | 15,000 |
| July 24, 2025 | 0.81 | 0.81 | 0.81 | 0.89 | 0.81 | 225,000 |
| July 23, 2025 | 0.8 | 0.8 | 0.8 | 0.81 | 0.8 | 70,000 |
| July 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| July 21, 2025 | 0.76 | 0.77 | 0.77 | 0.77 | 0.73 | 10,000 |
| July 18, 2025 | 0.8 | 0.83 | 0.83 | 0.85 | 0.72 | 445,000 |
| July 17, 2025 | 0.87 | 0.79 | 0.79 | 0.87 | 0.78 | 30,000 |
| July 16, 2025 | 0.8 | 0.86 | 0.86 | 0.9 | 0.8 | 110,000 |
| July 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5,000 |
| July 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0 |
| July 11, 2025 | 0.73 | 0.79 | 0.79 | 0.8 | 0.73 | 285,000 |
| July 10, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.77 | 10,000 |
| July 09, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 15,000 |
| July 08, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0 |
| July 07, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0 |