1.51
+0.02(+1.34%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.46 | 1.49 | 1.49 | 1.52 | 1.46 | 266,000 |
September 04, 2025 | 1.47 | 1.46 | 1.46 | 1.48 | 1.45 | 169,000 |
September 03, 2025 | 1.46 | 1.51 | 1.51 | 1.52 | 1.46 | 466,500 |
September 02, 2025 | 1.44 | 1.46 | 1.46 | 1.48 | 1.43 | 841,000 |
September 01, 2025 | 1.43 | 1.44 | 1.44 | 1.48 | 1.42 | 405,500 |
August 29, 2025 | 1.48 | 1.47 | 1.47 | 1.51 | 1.43 | 667,000 |
August 28, 2025 | 1.42 | 1.48 | 1.48 | 1.49 | 1.42 | 823,000 |
August 27, 2025 | 1.48 | 1.45 | 1.45 | 1.49 | 1.43 | 1.32M |
August 26, 2025 | 1.49 | 1.49 | 1.49 | 1.51 | 1.45 | 789,500 |
August 25, 2025 | 1.63 | 1.49 | 1.49 | 1.67 | 1.41 | 3.94M |
August 22, 2025 | 1.71 | 1.68 | 1.68 | 1.71 | 1.66 | 193,000 |
August 21, 2025 | 1.69 | 1.68 | 1.68 | 1.72 | 1.65 | 389,500 |
August 20, 2025 | 1.7 | 1.69 | 1.69 | 1.72 | 1.64 | 693,500 |
August 19, 2025 | 1.73 | 1.7 | 1.7 | 1.73 | 1.66 | 681,000 |
August 18, 2025 | 1.61 | 1.71 | 1.71 | 1.75 | 1.54 | 1.96M |
August 15, 2025 | 1.55 | 1.61 | 1.61 | 1.61 | 1.53 | 544,500 |
August 14, 2025 | 1.59 | 1.56 | 1.56 | 1.59 | 1.53 | 432,500 |
August 13, 2025 | 1.5 | 1.57 | 1.57 | 1.6 | 1.5 | 571,500 |
August 12, 2025 | 1.54 | 1.5 | 1.5 | 1.56 | 1.5 | 733,500 |
August 11, 2025 | 1.6 | 1.56 | 1.56 | 1.67 | 1.55 | 636,000 |
August 08, 2025 | 1.62 | 1.62 | 1.62 | 1.68 | 1.6 | 1.25M |
August 07, 2025 | 1.56 | 1.62 | 1.62 | 1.64 | 1.56 | 785,500 |
August 06, 2025 | 1.6 | 1.58 | 1.58 | 1.61 | 1.56 | 489,500 |
August 05, 2025 | 1.61 | 1.59 | 1.59 | 1.62 | 1.53 | 1.35M |
August 04, 2025 | 1.52 | 1.58 | 1.58 | 1.6 | 1.5 | 351,000 |
August 01, 2025 | 1.52 | 1.52 | 1.52 | 1.58 | 1.51 | 1.8M |
July 31, 2025 | 1.59 | 1.5 | 1.5 | 1.6 | 1.5 | 1.06M |
July 30, 2025 | 1.53 | 1.6 | 1.6 | 1.6 | 1.49 | 1.05M |
July 29, 2025 | 1.52 | 1.54 | 1.54 | 1.55 | 1.48 | 1.03M |
July 28, 2025 | 1.54 | 1.52 | 1.52 | 1.54 | 1.5 | 376,000 |
July 25, 2025 | 1.42 | 1.53 | 1.53 | 1.54 | 1.41 | 4.86M |
July 24, 2025 | 1.41 | 1.43 | 1.43 | 1.46 | 1.41 | 886,500 |
July 23, 2025 | 1.43 | 1.41 | 1.41 | 1.44 | 1.41 | 330,500 |
July 22, 2025 | 1.41 | 1.43 | 1.43 | 1.46 | 1.4 | 543,000 |
July 21, 2025 | 1.41 | 1.44 | 1.44 | 1.46 | 1.38 | 1.66M |
July 18, 2025 | 1.43 | 1.41 | 1.41 | 1.45 | 1.38 | 972,000 |
July 17, 2025 | 1.45 | 1.44 | 1.44 | 1.49 | 1.43 | 992,000 |
July 16, 2025 | 1.5 | 1.46 | 1.46 | 1.5 | 1.44 | 971,000 |
July 15, 2025 | 1.48 | 1.46 | 1.46 | 1.52 | 1.43 | 639,000 |
July 14, 2025 | 1.37 | 1.47 | 1.47 | 1.48 | 1.37 | 1.25M |
July 11, 2025 | 1.35 | 1.43 | 1.43 | 1.43 | 1.35 | 405,000 |
July 10, 2025 | 1.34 | 1.37 | 1.37 | 1.37 | 1.34 | 174,000 |
July 09, 2025 | 1.38 | 1.34 | 1.34 | 1.38 | 1.33 | 357,000 |
July 08, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | 593,000 |
July 07, 2025 | 1.35 | 1.37 | 1.37 | 1.38 | 1.35 | 260,000 |
July 04, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.34 | 422,000 |
July 03, 2025 | 1.39 | 1.37 | 1.37 | 1.4 | 1.37 | 299,500 |
July 02, 2025 | 1.36 | 1.38 | 1.38 | 1.39 | 1.33 | 531,000 |
June 30, 2025 | 1.32 | 1.36 | 1.36 | 1.36 | 1.32 | 10.43M |
June 27, 2025 | 1.34 | 1.33 | 1.33 | 1.35 | 1.31 | 226,500 |
June 26, 2025 | 1.29 | 1.34 | 1.34 | 1.34 | 1.27 | 740,000 |
June 25, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.26 | 1.17M |
June 24, 2025 | 1.31 | 1.31 | 1.31 | 1.32 | 1.25 | 1.6M |
June 23, 2025 | 1.37 | 1.31 | 1.31 | 1.38 | 1.29 | 963,000 |
June 20, 2025 | 1.37 | 1.36 | 1.36 | 1.41 | 1.36 | 198,000 |
June 19, 2025 | 1.37 | 1.37 | 1.37 | 1.43 | 1.36 | 210,500 |
June 18, 2025 | 1.36 | 1.37 | 1.37 | 1.42 | 1.35 | 509,000 |
June 17, 2025 | 1.43 | 1.4 | 1.4 | 1.43 | 1.34 | 322,500 |
June 16, 2025 | 1.4 | 1.44 | 1.44 | 1.47 | 1.39 | 260,000 |
June 13, 2025 | 1.5 | 1.43 | 1.43 | 1.5 | 1.41 | 957,500 |