| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | HKD | 38.2 | 38.4 | 37.65 | 38.35 | 38.35 | -0.15 (-0.39%) | 3,773,424 |
| 15 Dec 2023 | HKD | 38.5 | 39.05 | 38.15 | 38.5 | 38.5 | +0.45 (+1.18%) | 10,228,124 |
| 14 Dec 2023 | HKD | 37.9 | 38.3 | 37.75 | 38.05 | 38.05 | +0.65 (+1.74%) | 5,558,769 |
| 13 Dec 2023 | HKD | 37.3 | 37.65 | 37.2 | 37.4 | 37.4 | -0.1 (-0.27%) | 2,694,780 |
| 12 Dec 2023 | HKD | 37.4 | 37.7 | 37.2 | 37.5 | 37.5 | 0.0 (0.0%) | 3,089,589 |
| 11 Dec 2023 | HKD | 36.95 | 37.5 | 36.95 | 37.5 | 37.5 | +0.05 (+0.13%) | 3,082,274 |
| 8 Dec 2023 | HKD | 37.75 | 37.85 | 37.3 | 37.45 | 37.45 | +0.1 (+0.27%) | 2,707,436 |
| 7 Dec 2023 | HKD | 37.45 | 37.65 | 37.05 | 37.35 | 37.35 | -0.45 (-1.19%) | 3,865,748 |
| 6 Dec 2023 | HKD | 37.4 | 37.95 | 37.3 | 37.8 | 37.8 | +0.4 (+1.07%) | 3,368,644 |
| 5 Dec 2023 | HKD | 38.4 | 38.4 | 37.2 | 37.4 | 37.4 | -0.6 (-1.58%) | 3,245,754 |
| 4 Dec 2023 | HKD | 38.45 | 38.55 | 37.65 | 38 | 38 | +0.5 (+1.33%) | 5,717,629 |
| 1 Dec 2023 | HKD | 37.2 | 37.8 | 37.15 | 37.5 | 37.5 | +0.45 (+1.21%) | 5,422,170 |
| 30 Nov 2023 | HKD | 37.7 | 38.1 | 37 | 37.05 | 37.05 | -1.1 (-2.88%) | 15,796,508 |
| 29 Nov 2023 | HKD | 38.6 | 38.6 | 37.75 | 38.15 | 38.15 | -0.65 (-1.68%) | 4,597,196 |
| 28 Nov 2023 | HKD | 39.25 | 39.3 | 38.4 | 38.8 | 38.8 | -0.3 (-0.77%) | 3,043,409 |
| 27 Nov 2023 | HKD | 39.9 | 39.9 | 39.05 | 39.1 | 39.1 | -0.4 (-1.01%) | 1,868,182 |
| 24 Nov 2023 | HKD | 39.65 | 39.85 | 39.4 | 39.5 | 39.5 | -0.4 (-1.00%) | 1,307,174 |
| 23 Nov 2023 | HKD | 39.65 | 40.1 | 39.25 | 39.9 | 39.9 | +0.4 (+1.01%) | 1,906,288 |
| 22 Nov 2023 | HKD | 39.2 | 39.65 | 38.9 | 39.5 | 39.5 | +0.3 (+0.77%) | 2,615,873 |
| 21 Nov 2023 | HKD | 39.2 | 39.9 | 39.15 | 39.2 | 39.2 | +0.15 (+0.38%) | 3,806,341 |
| 20 Nov 2023 | HKD | 38.4 | 39.05 | 38.15 | 39.05 | 39.05 | +0.65 (+1.69%) | 3,290,181 |
| 17 Nov 2023 | HKD | 38 | 38.5 | 38 | 38.4 | 38.4 | -0.8 (-2.04%) | 5,583,543 |
| 16 Nov 2023 | HKD | 39.25 | 39.65 | 38.7 | 39.2 | 39.2 | -0.35 (-0.88%) | 5,548,502 |
| 15 Nov 2023 | HKD | 39.55 | 39.85 | 39.25 | 39.55 | 39.55 | +1.1 (+2.86%) | 6,146,319 |
| 14 Nov 2023 | HKD | 38.4 | 38.7 | 38.2 | 38.45 | 38.45 | +0.2 (+0.52%) | 2,463,849 |
| 13 Nov 2023 | HKD | 37.9 | 38.35 | 37.8 | 38.25 | 38.25 | +0.3 (+0.79%) | 1,686,913 |
| 10 Nov 2023 | HKD | 38.45 | 38.45 | 37.7 | 37.95 | 37.95 | -0.6 (-1.56%) | 2,805,431 |
| 9 Nov 2023 | HKD | 38.8 | 38.85 | 38.5 | 38.55 | 38.55 | -0.15 (-0.39%) | 2,092,227 |
| 8 Nov 2023 | HKD | 39.15 | 39.15 | 38.35 | 38.7 | 38.7 | -0.65 (-1.65%) | 3,628,386 |
| 7 Nov 2023 | HKD | 40.25 | 40.25 | 39.25 | 39.35 | 39.35 | -1.2 (-2.96%) | 3,782,389 |
