| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | HKD | 207.2 | 207.2 | 204.4 | 205.2 | 205.2 | +2.6 (+1.28%) | 5,211,424 |
| 22 Dec 2023 | HKD | 203 | 207.6 | 201 | 202.6 | 202.6 | +1.2 (+0.60%) | 7,813,667 |
| 21 Dec 2023 | HKD | 197.8 | 202.2 | 196.9 | 201.4 | 201.4 | +1.4 (+0.70%) | 4,604,065 |
| 20 Dec 2023 | HKD | 203 | 204.2 | 199.4 | 200 | 200 | -1.8 (-0.89%) | 5,068,408 |
| 19 Dec 2023 | HKD | 201 | 202.4 | 197.6 | 201.8 | 201.8 | -1.2 (-0.59%) | 7,031,297 |
| 18 Dec 2023 | HKD | 205.4 | 206.6 | 200.6 | 203 | 203 | -5.6 (-2.68%) | 7,230,466 |
| 15 Dec 2023 | HKD | 209.2 | 211.6 | 206.4 | 208.6 | 208.6 | +3.4 (+1.66%) | 10,023,179 |
| 14 Dec 2023 | HKD | 205.2 | 208.6 | 204 | 205.2 | 205.2 | +1.8 (+0.88%) | 7,333,799 |
| 13 Dec 2023 | HKD | 207.4 | 207.4 | 202 | 203.4 | 203.4 | -4 (-1.93%) | 5,614,822 |
| 12 Dec 2023 | HKD | 208.4 | 209.4 | 206.8 | 207.4 | 207.4 | -0.8 (-0.38%) | 5,002,089 |
| 11 Dec 2023 | HKD | 207.2 | 209.8 | 204.2 | 208.2 | 208.2 | -2.6 (-1.23%) | 5,333,197 |
| 8 Dec 2023 | HKD | 214.2 | 214.8 | 209 | 210.8 | 210.8 | -2.2 (-1.03%) | 6,827,410 |
| 7 Dec 2023 | HKD | 214.8 | 215 | 208.6 | 213 | 213 | -0.2 (-0.09%) | 9,029,717 |
| 6 Dec 2023 | HKD | 208.6 | 215.4 | 208.2 | 213.2 | 213.2 | +5.4 (+2.60%) | 12,456,103 |
| 5 Dec 2023 | HKD | 209.4 | 212.8 | 206.2 | 207.8 | 207.8 | +1.2 (+0.58%) | 11,693,357 |
| 4 Dec 2023 | HKD | 209 | 210.8 | 205 | 206.6 | 206.6 | +0.6 (+0.29%) | 10,350,352 |
| 1 Dec 2023 | HKD | 210.2 | 211.6 | 202.2 | 206 | 206 | -4 (-1.90%) | 9,404,917 |
| 30 Nov 2023 | HKD | 211.8 | 212.4 | 205.2 | 210 | 210 | -1.8 (-0.85%) | 14,049,296 |
| 29 Nov 2023 | HKD | 220 | 220 | 208 | 211.8 | 211.8 | -7.2 (-3.29%) | 14,098,085 |
| 28 Nov 2023 | HKD | 222.2 | 222.2 | 217.6 | 219 | 219 | -3.2 (-1.44%) | 9,832,354 |
| 27 Nov 2023 | HKD | 228.6 | 228.6 | 215.2 | 222.2 | 222.2 | -6.2 (-2.71%) | 12,565,040 |
| 24 Nov 2023 | HKD | 240 | 240.4 | 226.8 | 228.4 | 228.4 | -13.4 (-5.54%) | 13,474,447 |
| 23 Nov 2023 | HKD | 243.6 | 243.6 | 238.6 | 241.8 | 241.8 | +1.8 (+0.75%) | 4,355,291 |
| 22 Nov 2023 | HKD | 242.2 | 242.8 | 238.4 | 240 | 240 | -2.2 (-0.91%) | 4,528,894 |
| 21 Nov 2023 | HKD | 246 | 247.8 | 242 | 242.2 | 242.2 | -2.2 (-0.90%) | 4,215,804 |
| 20 Nov 2023 | HKD | 243.4 | 245.4 | 241.6 | 244.4 | 244.4 | +0.2 (+0.08%) | 4,402,268 |
| 17 Nov 2023 | HKD | 250 | 250 | 243.4 | 244.2 | 244.2 | -7 (-2.79%) | 4,399,060 |
| 16 Nov 2023 | HKD | 250.8 | 253.6 | 247.8 | 251.2 | 251.2 | +0.8 (+0.32%) | 5,646,681 |
| 15 Nov 2023 | HKD | 248 | 250.6 | 247.2 | 250.4 | 250.4 | +7.4 (+3.05%) | 8,854,235 |
| 14 Nov 2023 | HKD | 244 | 245.4 | 242.8 | 243 | 243 | +0.8 (+0.33%) | 4,103,120 |
