| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | HKD | 40 | 40.05 | 38.95 | 39.15 | 39.15 | -0.7 (-1.76%) | 6,262,946 |
| 28 Nov 2023 | HKD | 40.2 | 40.2 | 39.8 | 39.85 | 39.85 | -0.3 (-0.75%) | 5,374,100 |
| 27 Nov 2023 | HKD | 40.4 | 40.55 | 40.1 | 40.15 | 40.15 | -0.15 (-0.37%) | 3,991,360 |
| 24 Nov 2023 | HKD | 40.45 | 40.75 | 40.3 | 40.3 | 40.3 | -0.75 (-1.83%) | 2,258,744 |
| 23 Nov 2023 | HKD | 40.35 | 41.1 | 40.2 | 41.05 | 41.05 | +0.3 (+0.74%) | 2,901,344 |
| 22 Nov 2023 | HKD | 40.5 | 40.75 | 40.3 | 40.75 | 40.75 | +0.1 (+0.25%) | 2,708,934 |
| 21 Nov 2023 | HKD | 40.55 | 41.2 | 40.45 | 40.65 | 40.65 | +0.1 (+0.25%) | 3,618,703 |
| 20 Nov 2023 | HKD | 40.4 | 40.55 | 40.1 | 40.55 | 40.55 | +0.35 (+0.87%) | 3,086,044 |
| 17 Nov 2023 | HKD | 39.65 | 40.3 | 39.45 | 40.2 | 40.2 | -0.1 (-0.25%) | 4,958,511 |
| 16 Nov 2023 | HKD | 40.75 | 40.85 | 40.1 | 40.3 | 40.3 | -0.55 (-1.35%) | 4,413,516 |
| 15 Nov 2023 | HKD | 40.55 | 41.1 | 40.35 | 40.85 | 40.85 | +1.25 (+3.16%) | 7,435,220 |
| 14 Nov 2023 | HKD | 39.25 | 39.85 | 39.15 | 39.6 | 39.6 | +0.45 (+1.15%) | 4,001,533 |
| 13 Nov 2023 | HKD | 39.05 | 39.35 | 38.8 | 39.15 | 39.15 | +0.35 (+0.90%) | 3,284,989 |
| 10 Nov 2023 | HKD | 38.95 | 39.2 | 38.65 | 38.8 | 38.8 | -0.4 (-1.02%) | 2,729,010 |
| 9 Nov 2023 | HKD | 39.5 | 39.6 | 38.9 | 39.2 | 39.2 | -0.05 (-0.13%) | 3,980,491 |
| 8 Nov 2023 | HKD | 39.7 | 39.85 | 39.05 | 39.25 | 39.25 | -0.25 (-0.63%) | 6,531,590 |
| 7 Nov 2023 | HKD | 40.25 | 40.9 | 39.4 | 39.5 | 39.5 | -1.55 (-3.78%) | 4,878,863 |
| 6 Nov 2023 | HKD | 41.05 | 41.2 | 40.7 | 41.05 | 41.05 | +0.2 (+0.49%) | 3,079,764 |
| 3 Nov 2023 | HKD | 40.75 | 41.3 | 40.4 | 40.85 | 40.85 | +0.55 (+1.36%) | 3,547,342 |
| 2 Nov 2023 | HKD | 40 | 40.45 | 39.9 | 40.3 | 40.3 | +0.75 (+1.90%) | 3,477,770 |
| 1 Nov 2023 | HKD | 39.65 | 39.85 | 39.05 | 39.55 | 39.55 | 0.0 (0.0%) | 2,940,748 |
| 31 Oct 2023 | HKD | 39.85 | 40.15 | 39.4 | 39.55 | 39.55 | -0.3 (-0.75%) | 4,675,179 |
| 30 Oct 2023 | HKD | 39.6 | 39.9 | 39.4 | 39.85 | 39.85 | +0.2 (+0.50%) | 2,628,821 |
| 27 Oct 2023 | HKD | 39.05 | 39.8 | 38.9 | 39.65 | 39.65 | +0.75 (+1.93%) | 3,626,479 |
| 26 Oct 2023 | HKD | 39.2 | 39.2 | 38.35 | 38.9 | 38.9 | -0.35 (-0.89%) | 6,598,152 |
| 25 Oct 2023 | HKD | 39.85 | 39.95 | 39.1 | 39.25 | 39.25 | -0.05 (-0.13%) | 4,467,105 |
| 24 Oct 2023 | HKD | 39.7 | 39.85 | 39.2 | 39.3 | 39.3 | -0.4 (-1.01%) | 4,664,668 |
| 20 Oct 2023 | HKD | 39.6 | 39.95 | 39.25 | 39.7 | 39.7 | -0.2 (-0.50%) | 5,228,563 |
| 19 Oct 2023 | HKD | 40.35 | 40.5 | 39.9 | 39.9 | 39.9 | -1 (-2.44%) | 3,001,708 |
| 18 Oct 2023 | HKD | 40.6 | 41.05 | 40.55 | 40.9 | 40.9 | +0.15 (+0.37%) | 2,217,426 |
