| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | HKD | 2.9 | 2.92 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 59,463,189 |
| 15 Dec 2023 | HKD | 2.89 | 2.95 | 2.88 | 2.92 | 2.92 | +0.05 (+1.74%) | 197,784,873 |
| 14 Dec 2023 | HKD | 2.88 | 2.91 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 58,662,059 |
| 13 Dec 2023 | HKD | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 59,083,062 |
| 12 Dec 2023 | HKD | 2.8 | 2.87 | 2.77 | 2.87 | 2.87 | +0.08 (+2.87%) | 78,289,790 |
| 11 Dec 2023 | HKD | 2.82 | 2.82 | 2.73 | 2.79 | 2.79 | -0.04 (-1.41%) | 98,820,046 |
| 8 Dec 2023 | HKD | 2.82 | 2.83 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 55,053,636 |
| 7 Dec 2023 | HKD | 2.8 | 2.82 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 73,733,991 |
| 6 Dec 2023 | HKD | 2.81 | 2.84 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 77,021,346 |
| 5 Dec 2023 | HKD | 2.82 | 2.85 | 2.78 | 2.81 | 2.81 | -0.02 (-0.71%) | 80,797,039 |
| 4 Dec 2023 | HKD | 2.86 | 2.87 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 73,674,428 |
| 1 Dec 2023 | HKD | 2.87 | 2.91 | 2.84 | 2.84 | 2.84 | -0.05 (-1.73%) | 84,596,787 |
| 30 Nov 2023 | HKD | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | +0.03 (+1.05%) | 245,178,716 |
| 29 Nov 2023 | HKD | 2.9 | 2.9 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 70,279,497 |
| 28 Nov 2023 | HKD | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 48,625,805 |
| 27 Nov 2023 | HKD | 2.91 | 2.91 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 54,507,499 |
| 24 Nov 2023 | HKD | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | -0.05 (-1.70%) | 53,623,788 |
| 23 Nov 2023 | HKD | 2.89 | 2.94 | 2.87 | 2.94 | 2.94 | +0.03 (+1.03%) | 59,512,733 |
| 22 Nov 2023 | HKD | 2.9 | 2.93 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 42,898,922 |
| 21 Nov 2023 | HKD | 2.91 | 2.93 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 56,337,121 |
| 20 Nov 2023 | HKD | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | +0.05 (+1.76%) | 53,723,588 |
| 17 Nov 2023 | HKD | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | -0.06 (-2.07%) | 63,650,600 |
| 16 Nov 2023 | HKD | 2.92 | 2.92 | 2.86 | 2.9 | 2.9 | -0.03 (-1.02%) | 50,479,846 |
| 15 Nov 2023 | HKD | 2.9 | 2.94 | 2.87 | 2.93 | 2.93 | +0.08 (+2.81%) | 85,874,030 |
| 14 Nov 2023 | HKD | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 44,598,944 |
| 13 Nov 2023 | HKD | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | +0.04 (+1.43%) | 42,085,693 |
| 10 Nov 2023 | HKD | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | -0.03 (-1.06%) | 52,179,386 |
| 9 Nov 2023 | HKD | 2.83 | 2.85 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 52,438,008 |
| 8 Nov 2023 | HKD | 2.85 | 2.87 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 100,360,674 |
| 7 Nov 2023 | HKD | 2.89 | 2.9 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 88,519,991 |
