| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | HKD | 185 | 188.4 | 183.8 | 184.1 | 184.1 | +1.3 (+0.71%) | 6,697,292 |
| 7 Feb 2024 | HKD | 184.2 | 189 | 181.7 | 182.8 | 182.8 | +1.9 (+1.05%) | 9,198,843 |
| 6 Feb 2024 | HKD | 171.7 | 181.9 | 170.7 | 180.9 | 180.9 | +9.2 (+5.36%) | 13,740,349 |
| 5 Feb 2024 | HKD | 170 | 174.7 | 167.8 | 171.7 | 171.7 | -1.1 (-0.64%) | 8,515,793 |
| 2 Feb 2024 | HKD | 177.6 | 180 | 168.6 | 172.8 | 172.8 | -2.5 (-1.43%) | 10,405,251 |
| 1 Feb 2024 | HKD | 174.3 | 177.6 | 172.6 | 175.3 | 175.3 | +1 (+0.57%) | 9,867,143 |
| 31 Jan 2024 | HKD | 174.9 | 178.1 | 172.5 | 174.3 | 174.3 | -3.6 (-2.02%) | 13,589,923 |
| 30 Jan 2024 | HKD | 184.5 | 184.5 | 173.4 | 177.9 | 177.9 | -8.2 (-4.41%) | 18,377,690 |
| 29 Jan 2024 | HKD | 190.2 | 192.2 | 182.2 | 186.1 | 186.1 | -4.1 (-2.16%) | 16,148,133 |
| 26 Jan 2024 | HKD | 195 | 197 | 188.5 | 190.2 | 190.2 | -8.2 (-4.13%) | 15,004,968 |
| 25 Jan 2024 | HKD | 199.4 | 199.4 | 192.1 | 198.4 | 198.4 | -1 (-0.50%) | 10,081,304 |
| 24 Jan 2024 | HKD | 200 | 201.2 | 192.6 | 199.4 | 199.4 | +2.4 (+1.22%) | 8,487,511 |
| 23 Jan 2024 | HKD | 192.5 | 199 | 192 | 197 | 197 | +6.1 (+3.20%) | 11,024,956 |
| 22 Jan 2024 | HKD | 198 | 198 | 187.7 | 190.9 | 190.9 | -4.7 (-2.40%) | 10,787,722 |
| 19 Jan 2024 | HKD | 196.4 | 200 | 192.8 | 195.6 | 195.6 | -0.8 (-0.41%) | 7,543,396 |
| 18 Jan 2024 | HKD | 193.6 | 197.1 | 190.6 | 196.4 | 196.4 | +1.1 (+0.56%) | 8,713,906 |
| 17 Jan 2024 | HKD | 205 | 205 | 191.7 | 195.3 | 195.3 | -9.9 (-4.82%) | 19,191,941 |
| 16 Jan 2024 | HKD | 206.4 | 208.6 | 204 | 205.2 | 205.2 | -1.6 (-0.77%) | 5,145,501 |
| 15 Jan 2024 | HKD | 212 | 212 | 205.6 | 206.8 | 206.8 | -4.2 (-1.99%) | 5,646,473 |
| 12 Jan 2024 | HKD | 214 | 214 | 209.4 | 211 | 211 | -1.4 (-0.66%) | 6,838,057 |
| 11 Jan 2024 | HKD | 208 | 213.8 | 204 | 212.4 | 212.4 | +7.8 (+3.81%) | 11,162,368 |
| 10 Jan 2024 | HKD | 209 | 209 | 204.2 | 204.6 | 204.6 | -3 (-1.45%) | 4,987,319 |
| 9 Jan 2024 | HKD | 208 | 212 | 206.4 | 207.6 | 207.6 | +2.8 (+1.37%) | 7,132,720 |
| 8 Jan 2024 | HKD | 209.6 | 209.6 | 202 | 204.8 | 204.8 | -3.4 (-1.63%) | 6,411,995 |
| 5 Jan 2024 | HKD | 209.6 | 213.8 | 207 | 208.2 | 208.2 | -1.4 (-0.67%) | 6,073,875 |
| 4 Jan 2024 | HKD | 214.2 | 214.2 | 207 | 209.6 | 209.6 | -1 (-0.47%) | 6,996,997 |
| 3 Jan 2024 | HKD | 209.4 | 211.2 | 207.4 | 210.6 | 210.6 | +1.2 (+0.57%) | 7,595,760 |
| 2 Jan 2024 | HKD | 216.8 | 217 | 207.6 | 209.4 | 209.4 | -5 (-2.33%) | 7,931,225 |
| 29 Dec 2023 | HKD | 215 | 217.2 | 213.6 | 214.4 | 214.4 | +0.8 (+0.37%) | 3,910,771 |
| 28 Dec 2023 | HKD | 206.8 | 215 | 205.6 | 213.6 | 213.6 | +8.4 (+4.09%) | 9,180,724 |
