| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | HKD | 56.85 | 57.15 | 54.9 | 56.95 | 56.95 | +0.65 (+1.15%) | 19,634,801 |
| 28 Nov 2023 | HKD | 59.05 | 59.05 | 55.6 | 56.3 | 56.3 | -2.3 (-3.92%) | 27,637,361 |
| 27 Nov 2023 | HKD | 59.95 | 60.05 | 57.6 | 58.6 | 58.6 | -0.65 (-1.10%) | 11,362,068 |
| 24 Nov 2023 | HKD | 60.7 | 60.7 | 59.15 | 59.25 | 59.25 | -1.45 (-2.39%) | 9,615,943 |
| 23 Nov 2023 | HKD | 60.2 | 60.9 | 59.55 | 60.7 | 60.7 | +0.5 (+0.83%) | 11,945,465 |
| 22 Nov 2023 | HKD | 58.75 | 61.65 | 58.5 | 60.2 | 60.2 | +1.7 (+2.91%) | 29,757,654 |
| 21 Nov 2023 | HKD | 60.8 | 62.25 | 58.05 | 58.5 | 58.5 | -1.6 (-2.66%) | 30,133,813 |
| 20 Nov 2023 | HKD | 59.35 | 60.5 | 58.1 | 60.1 | 60.1 | +1.5 (+2.56%) | 18,347,726 |
| 17 Nov 2023 | HKD | 58.65 | 59.7 | 58.3 | 58.6 | 58.6 | -1.4 (-2.33%) | 18,913,638 |
| 16 Nov 2023 | HKD | 61 | 61 | 59.05 | 60 | 60 | +1.75 (+3.00%) | 35,007,149 |
| 15 Nov 2023 | HKD | 58.95 | 58.95 | 57 | 58.25 | 58.25 | +1.85 (+3.28%) | 25,526,210 |
| 14 Nov 2023 | HKD | 57.85 | 57.95 | 55.55 | 56.4 | 56.4 | -0.85 (-1.48%) | 13,214,219 |
| 13 Nov 2023 | HKD | 55.2 | 57.35 | 55 | 57.25 | 57.25 | +2.65 (+4.85%) | 17,802,703 |
| 10 Nov 2023 | HKD | 56.85 | 56.85 | 54.3 | 54.6 | 54.6 | -2.85 (-4.96%) | 18,208,011 |
| 9 Nov 2023 | HKD | 58 | 58.2 | 57 | 57.45 | 57.45 | +0.05 (+0.09%) | 7,855,507 |
| 8 Nov 2023 | HKD | 58 | 59.25 | 57.15 | 57.4 | 57.4 | -0.45 (-0.78%) | 17,770,813 |
| 7 Nov 2023 | HKD | 57.5 | 58.15 | 56.65 | 57.85 | 57.85 | -0.85 (-1.45%) | 16,361,977 |
| 6 Nov 2023 | HKD | 57.5 | 58.8 | 56.75 | 58.7 | 58.7 | +3.9 (+7.12%) | 30,772,800 |
| 3 Nov 2023 | HKD | 52.3 | 55.2 | 52.1 | 54.8 | 54.8 | +3 (+5.79%) | 23,751,041 |
| 2 Nov 2023 | HKD | 51.95 | 52.95 | 51.45 | 51.8 | 51.8 | +0.45 (+0.88%) | 15,002,820 |
| 1 Nov 2023 | HKD | 50.6 | 51.75 | 50.4 | 51.35 | 51.35 | +1 (+1.99%) | 15,452,918 |
| 31 Oct 2023 | HKD | 50.15 | 50.65 | 49.6 | 50.35 | 50.35 | +0.35 (+0.70%) | 17,078,182 |
| 30 Oct 2023 | HKD | 51.35 | 52 | 49.45 | 50 | 50 | -1.95 (-3.75%) | 38,307,518 |
| 27 Oct 2023 | HKD | 52.4 | 52.7 | 51.05 | 51.95 | 51.95 | -0.2 (-0.38%) | 18,144,562 |
| 26 Oct 2023 | HKD | 51.55 | 53.15 | 50.8 | 52.15 | 52.15 | +0.6 (+1.16%) | 19,002,720 |
| 25 Oct 2023 | HKD | 56.25 | 56.85 | 50.5 | 51.55 | 51.55 | -2.1 (-3.91%) | 42,431,094 |
| 24 Oct 2023 | HKD | 56.55 | 56.85 | 52.55 | 53.65 | 53.65 | -2.9 (-5.13%) | 30,150,569 |
| 20 Oct 2023 | HKD | 55.5 | 57.25 | 55.3 | 56.55 | 56.55 | +0.45 (+0.80%) | 16,838,915 |
| 19 Oct 2023 | HKD | 55.5 | 57.55 | 54.8 | 56.1 | 56.1 | +0.05 (+0.09%) | 26,202,047 |
| 18 Oct 2023 | HKD | 61.05 | 61.55 | 55.75 | 56.05 | 56.05 | -5.5 (-8.94%) | 43,349,735 |
