| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | HKD | 46 | 46.8 | 45.65 | 46 | 46 | 0.0 (0.0%) | 3,007,873 |
| 25 Jan 2024 | HKD | 45.7 | 46.15 | 45.2 | 46 | 46 | +0.3 (+0.66%) | 2,912,138 |
| 24 Jan 2024 | HKD | 44.8 | 45.75 | 43.75 | 45.7 | 45.7 | +0.9 (+2.01%) | 4,779,535 |
| 23 Jan 2024 | HKD | 43.5 | 45.05 | 43.45 | 44.8 | 44.8 | +1.3 (+2.99%) | 3,841,765 |
| 22 Jan 2024 | HKD | 43.45 | 43.75 | 42.7 | 43.5 | 43.5 | +0.05 (+0.12%) | 2,821,922 |
| 19 Jan 2024 | HKD | 44.45 | 44.45 | 43.05 | 43.45 | 43.45 | -0.6 (-1.36%) | 2,338,530 |
| 18 Jan 2024 | HKD | 42.9 | 44.15 | 42.7 | 44.05 | 44.05 | +1.15 (+2.68%) | 2,605,872 |
| 17 Jan 2024 | HKD | 44.2 | 44.4 | 42.45 | 42.9 | 42.9 | -1.5 (-3.38%) | 2,509,849 |
| 16 Jan 2024 | HKD | 44.35 | 44.9 | 44.3 | 44.4 | 44.4 | +1.3 (+3.02%) | 1,713,044 |
| 15 Jan 2024 | HKD | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | -0.15 (-0.35%) | 3,808,363 |
| 12 Jan 2024 | HKD | 43.25 | 43.4 | 42.9 | 43.25 | 43.25 | -0.1 (-0.23%) | 770,423 |
| 11 Jan 2024 | HKD | 42.75 | 43.55 | 42.2 | 43.35 | 43.35 | +0.55 (+1.29%) | 2,415,038 |
| 10 Jan 2024 | HKD | 43.15 | 43.15 | 42.6 | 42.8 | 42.8 | -0.15 (-0.35%) | 731,566 |
| 9 Jan 2024 | HKD | 43 | 43.2 | 42.4 | 42.95 | 42.95 | +0.3 (+0.70%) | 1,007,902 |
| 8 Jan 2024 | HKD | 43.25 | 43.35 | 42.25 | 42.65 | 42.65 | -0.6 (-1.39%) | 1,575,603 |
| 5 Jan 2024 | HKD | 43.4 | 43.4 | 42.6 | 43.25 | 43.25 | -0.1 (-0.23%) | 1,406,576 |
| 4 Jan 2024 | HKD | 43.1 | 43.5 | 42.95 | 43.35 | 43.35 | -0.2 (-0.46%) | 1,588,220 |
| 3 Jan 2024 | HKD | 43.15 | 43.8 | 42.65 | 43.55 | 43.55 | 0.0 (0.0%) | 1,752,786 |
| 2 Jan 2024 | HKD | 43.25 | 43.6 | 42.7 | 43.55 | 43.55 | +0.35 (+0.81%) | 1,429,493 |
| 29 Dec 2023 | HKD | 43.1 | 43.2 | 42.7 | 43.2 | 43.2 | +0.1 (+0.23%) | 998,599 |
| 28 Dec 2023 | HKD | 42.6 | 43.15 | 42.2 | 43.1 | 43.1 | +0.5 (+1.17%) | 994,592 |
| 27 Dec 2023 | HKD | 42.85 | 43 | 42.5 | 42.6 | 42.6 | 0.0 (0.0%) | 1,005,628 |
| 22 Dec 2023 | HKD | 43.1 | 43.1 | 42.4 | 42.6 | 42.6 | -0.1 (-0.23%) | 942,315 |
| 21 Dec 2023 | HKD | 42.4 | 43.05 | 42.4 | 42.7 | 42.7 | -0.15 (-0.35%) | 1,071,262 |
| 20 Dec 2023 | HKD | 43.3 | 43.45 | 42.55 | 42.85 | 42.85 | -0.3 (-0.70%) | 1,501,066 |
| 19 Dec 2023 | HKD | 43.2 | 43.25 | 42.85 | 43.15 | 43.15 | -0.1 (-0.23%) | 1,410,418 |
| 18 Dec 2023 | HKD | 43 | 43.5 | 42.4 | 43.25 | 43.25 | 0.0 (0.0%) | 2,231,056 |
| 15 Dec 2023 | HKD | 43.4 | 43.4 | 42.05 | 43.25 | 43.25 | +0.05 (+0.12%) | 4,488,269 |
| 14 Dec 2023 | HKD | 40.25 | 43.3 | 40.2 | 43.2 | 43.2 | +3.45 (+8.68%) | 6,472,425 |
| 13 Dec 2023 | HKD | 40.8 | 40.8 | 39.6 | 39.75 | 39.75 | -1.05 (-2.57%) | 1,480,524 |
