1.19
-0.04(-3.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 952,500 |
| September 25, 2025 | 1.26 | 1.23 | 1.23 | 1.26 | 1.2 | 1.45M |
| September 24, 2025 | 1.23 | 1.22 | 1.22 | 1.25 | 1.22 | 1.45M |
| September 23, 2025 | 1.23 | 1.23 | 1.23 | 1.25 | 1.21 | 744,500 |
| September 22, 2025 | 1.25 | 1.24 | 1.24 | 1.25 | 1.23 | 1.44M |
| September 19, 2025 | 1.28 | 1.27 | 1.27 | 1.31 | 1.24 | 2.41M |
| September 18, 2025 | 1.33 | 1.28 | 1.28 | 1.33 | 1.28 | 919,742 |
| September 17, 2025 | 1.28 | 1.33 | 1.33 | 1.34 | 1.28 | 909,500 |
| September 16, 2025 | 1.32 | 1.28 | 1.28 | 1.36 | 1.26 | 2.46M |
| September 15, 2025 | 1.42 | 1.4 | 1.28 | 1.47 | 1.4 | 3.13M |
| September 12, 2025 | 1.45 | 1.43 | 1.31 | 1.45 | 1.42 | 1.31M |
| September 11, 2025 | 1.43 | 1.44 | 1.32 | 1.45 | 1.41 | 955,500 |
| September 10, 2025 | 1.44 | 1.44 | 1.32 | 1.47 | 1.43 | 1.39M |
| September 09, 2025 | 1.44 | 1.44 | 1.44 | 1.46 | 1.42 | 1.03M |
| September 08, 2025 | 1.44 | 1.46 | 1.46 | 1.48 | 1.44 | 1.34M |
| September 05, 2025 | 1.4 | 1.44 | 1.44 | 1.45 | 1.4 | 1.18M |
| September 04, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.38 | 1.12M |
| September 03, 2025 | 1.45 | 1.4 | 1.4 | 1.47 | 1.38 | 1.73M |
| September 02, 2025 | 1.5 | 1.45 | 1.45 | 1.52 | 1.43 | 2.53M |
| September 01, 2025 | 1.28 | 1.49 | 1.49 | 1.54 | 1.28 | 7.25M |
| August 29, 2025 | 1.29 | 1.28 | 1.28 | 1.3 | 1.27 | 533,000 |
| August 28, 2025 | 1.31 | 1.28 | 1.28 | 1.31 | 1.28 | 1.32M |
| August 27, 2025 | 1.35 | 1.31 | 1.31 | 1.36 | 1.3 | 1.34M |
| August 26, 2025 | 1.35 | 1.34 | 1.34 | 1.39 | 1.34 | 566,000 |
| August 25, 2025 | 1.4 | 1.36 | 1.36 | 1.4 | 1.35 | 673,500 |
| August 22, 2025 | 1.37 | 1.38 | 1.38 | 1.4 | 1.34 | 1.66M |
| August 21, 2025 | 1.31 | 1.33 | 1.33 | 1.37 | 1.31 | 698,500 |
| August 20, 2025 | 1.35 | 1.32 | 1.32 | 1.35 | 1.31 | 778,000 |
| August 19, 2025 | 1.34 | 1.35 | 1.35 | 1.37 | 1.33 | 626,000 |
| August 18, 2025 | 1.37 | 1.35 | 1.35 | 1.38 | 1.34 | 486,000 |
| August 15, 2025 | 1.31 | 1.37 | 1.37 | 1.38 | 1.31 | 2.46M |
| August 14, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.29 | 1.2M |
| August 13, 2025 | 1.28 | 1.3 | 1.3 | 1.32 | 1.27 | 1.15M |
| August 12, 2025 | 1.33 | 1.28 | 1.28 | 1.33 | 1.28 | 716,000 |
| August 11, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.29 | 640,000 |
| August 08, 2025 | 1.3 | 1.3 | 1.3 | 1.34 | 1.29 | 335,500 |
| August 07, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.3 | 403,500 |
| August 06, 2025 | 1.32 | 1.31 | 1.31 | 1.32 | 1.29 | 600,000 |
| August 05, 2025 | 1.26 | 1.29 | 1.29 | 1.32 | 1.24 | 1.57M |
| August 04, 2025 | 1.27 | 1.25 | 1.25 | 1.27 | 1.23 | 751,000 |
| August 01, 2025 | 1.27 | 1.27 | 1.27 | 1.29 | 1.26 | 445,500 |
| July 31, 2025 | 1.32 | 1.27 | 1.27 | 1.32 | 1.26 | 2.28M |
| July 30, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.32 | 415,500 |
| July 29, 2025 | 1.36 | 1.33 | 1.33 | 1.36 | 1.31 | 790,000 |
| July 28, 2025 | 1.38 | 1.35 | 1.35 | 1.39 | 1.34 | 1.49M |
| July 25, 2025 | 1.41 | 1.38 | 1.38 | 1.41 | 1.38 | 233,500 |
| July 24, 2025 | 1.4 | 1.4 | 1.4 | 1.42 | 1.38 | 1.31M |
| July 23, 2025 | 1.39 | 1.42 | 1.42 | 1.43 | 1.39 | 802,500 |
| July 22, 2025 | 1.38 | 1.39 | 1.39 | 1.42 | 1.38 | 819,500 |
| July 21, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.39 | 710,000 |
| July 18, 2025 | 1.41 | 1.41 | 1.41 | 1.43 | 1.4 | 499,490 |
| July 17, 2025 | 1.43 | 1.42 | 1.42 | 1.45 | 1.4 | 892,000 |
| July 16, 2025 | 1.47 | 1.43 | 1.43 | 1.49 | 1.43 | 563,500 |
| July 15, 2025 | 1.48 | 1.48 | 1.48 | 1.52 | 1.45 | 3.51M |
| July 14, 2025 | 1.45 | 1.47 | 1.47 | 1.48 | 1.41 | 1.3M |
| July 11, 2025 | 1.42 | 1.43 | 1.43 | 1.45 | 1.4 | 1.81M |
| July 10, 2025 | 1.36 | 1.4 | 1.4 | 1.44 | 1.36 | 1.34M |
| July 09, 2025 | 1.36 | 1.36 | 1.36 | 1.38 | 1.36 | 211,000 |
| July 08, 2025 | 1.34 | 1.37 | 1.37 | 1.37 | 1.34 | 480,000 |
| July 07, 2025 | 1.32 | 1.34 | 1.34 | 1.36 | 1.3 | 849,000 |