| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | HKD | 43.35 | 43.55 | 42.3 | 43.05 | 43.05 | -0.05 (-0.12%) | 20,908,808 |
| 17 Jan 2024 | HKD | 45.3 | 45.3 | 42.65 | 43.1 | 43.1 | -2.85 (-6.20%) | 29,199,791 |
| 16 Jan 2024 | HKD | 46.05 | 47.15 | 45.5 | 45.95 | 45.95 | -2.15 (-4.47%) | 14,807,545 |
| 15 Jan 2024 | HKD | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | -0.15 (-0.31%) | 15,555,177 |
| 12 Jan 2024 | HKD | 48.55 | 49.25 | 47.95 | 48.25 | 48.25 | -0.55 (-1.13%) | 6,820,274 |
| 11 Jan 2024 | HKD | 47.95 | 49.55 | 47.6 | 48.8 | 48.8 | +0.45 (+0.93%) | 14,869,917 |
| 10 Jan 2024 | HKD | 47 | 48.5 | 46.2 | 48.35 | 48.35 | +0.8 (+1.68%) | 11,307,525 |
| 9 Jan 2024 | HKD | 49.4 | 50 | 47.25 | 47.55 | 47.55 | -1.65 (-3.35%) | 17,059,850 |
| 8 Jan 2024 | HKD | 51 | 51 | 48.95 | 49.2 | 49.2 | -1.15 (-2.28%) | 12,882,623 |
| 5 Jan 2024 | HKD | 50.8 | 51.25 | 49.9 | 50.35 | 50.35 | -0.85 (-1.66%) | 11,884,593 |
| 4 Jan 2024 | HKD | 52.3 | 52.3 | 50.85 | 51.2 | 51.2 | -0.9 (-1.73%) | 10,409,899 |
| 3 Jan 2024 | HKD | 51.45 | 52.25 | 50.6 | 52.1 | 52.1 | +0.1 (+0.19%) | 9,869,391 |
| 2 Jan 2024 | HKD | 54 | 54.35 | 51.45 | 52 | 52 | -0.95 (-1.79%) | 11,759,630 |
| 29 Dec 2023 | HKD | 52.75 | 53.45 | 51.9 | 52.95 | 52.95 | +0.45 (+0.86%) | 11,968,531 |
| 28 Dec 2023 | HKD | 50.2 | 53.1 | 49.35 | 52.5 | 52.5 | +1.95 (+3.86%) | 26,408,259 |
| 27 Dec 2023 | HKD | 51.45 | 51.8 | 50.15 | 50.55 | 50.55 | +0.45 (+0.90%) | 17,543,346 |
| 22 Dec 2023 | HKD | 54.7 | 55.3 | 48.95 | 50.1 | 50.1 | -3.9 (-7.22%) | 49,440,456 |
| 21 Dec 2023 | HKD | 53.7 | 54.4 | 53.1 | 54 | 54 | -0.45 (-0.83%) | 7,946,787 |
| 20 Dec 2023 | HKD | 55.5 | 56.1 | 54.15 | 54.45 | 54.45 | -0.35 (-0.64%) | 9,338,624 |
| 19 Dec 2023 | HKD | 54.85 | 55.4 | 54.1 | 54.8 | 54.8 | -0.05 (-0.09%) | 10,681,977 |
| 18 Dec 2023 | HKD | 55.2 | 56.05 | 54.55 | 54.85 | 54.85 | -0.35 (-0.63%) | 11,844,327 |
| 15 Dec 2023 | HKD | 55.4 | 56.3 | 54.55 | 55.2 | 55.2 | +1.25 (+2.32%) | 20,366,246 |
| 14 Dec 2023 | HKD | 55.55 | 56.5 | 53.35 | 53.95 | 53.95 | -0.35 (-0.64%) | 14,505,600 |
| 13 Dec 2023 | HKD | 54.7 | 54.85 | 53.5 | 54.3 | 54.3 | -0.5 (-0.91%) | 9,735,457 |
| 12 Dec 2023 | HKD | 53.05 | 55.25 | 52.6 | 54.8 | 54.8 | +1.75 (+3.30%) | 16,327,460 |
| 11 Dec 2023 | HKD | 52.5 | 53.4 | 51.8 | 53.05 | 53.05 | -0.8 (-1.49%) | 17,151,983 |
| 8 Dec 2023 | HKD | 54.5 | 55.15 | 53.05 | 53.85 | 53.85 | -0.3 (-0.55%) | 15,639,290 |
| 7 Dec 2023 | HKD | 54.9 | 54.9 | 53.1 | 54.15 | 54.15 | -1 (-1.81%) | 16,068,117 |
| 6 Dec 2023 | HKD | 54 | 55.45 | 53 | 55.15 | 55.15 | +1.2 (+2.22%) | 15,397,659 |
| 5 Dec 2023 | HKD | 54.9 | 54.9 | 53.05 | 53.95 | 53.95 | -1 (-1.82%) | 17,049,447 |
