| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 67.8 | 67.8 | 66.3 | 66.65 | 66.65 | +0.4 (+0.60%) | 18,314,054 |
| 21 Dec 2023 | HKD | 66.9 | 66.95 | 65.85 | 66.25 | 66.25 | -1.05 (-1.56%) | 16,763,948 |
| 20 Dec 2023 | HKD | 66.05 | 68.25 | 66.05 | 67.3 | 67.3 | +0.85 (+1.28%) | 16,417,164 |
| 19 Dec 2023 | HKD | 67.05 | 67.1 | 66.05 | 66.45 | 66.45 | -0.6 (-0.89%) | 16,295,627 |
| 18 Dec 2023 | HKD | 67.8 | 68.1 | 67.05 | 67.05 | 67.05 | -0.85 (-1.25%) | 27,579,900 |
| 15 Dec 2023 | HKD | 66.65 | 67.9 | 66.25 | 67.9 | 67.9 | +2.55 (+3.90%) | 52,244,992 |
| 14 Dec 2023 | HKD | 64.35 | 66 | 64.35 | 65.35 | 65.35 | +2.25 (+3.57%) | 37,507,218 |
| 13 Dec 2023 | HKD | 62.8 | 63.65 | 62.8 | 63.1 | 63.1 | +0.25 (+0.40%) | 21,139,928 |
| 12 Dec 2023 | HKD | 63 | 63.2 | 61.9 | 62.85 | 62.85 | -0.7 (-1.10%) | 31,569,746 |
| 11 Dec 2023 | HKD | 64.45 | 64.55 | 62.85 | 63.55 | 63.55 | -0.3 (-0.47%) | 22,017,035 |
| 8 Dec 2023 | HKD | 62.4 | 64.6 | 62.25 | 63.85 | 63.85 | +1.2 (+1.92%) | 32,337,037 |
| 7 Dec 2023 | HKD | 63 | 63 | 61.8 | 62.65 | 62.65 | -0.55 (-0.87%) | 33,387,547 |
| 6 Dec 2023 | HKD | 62 | 63.8 | 61.6 | 63.2 | 63.2 | -0.35 (-0.55%) | 50,551,266 |
| 5 Dec 2023 | HKD | 64.75 | 65 | 62.5 | 63.55 | 63.55 | -2.65 (-4.00%) | 47,091,234 |
| 4 Dec 2023 | HKD | 64.6 | 66.95 | 64.6 | 66.2 | 66.2 | -0.65 (-0.97%) | 33,869,354 |
| 1 Dec 2023 | HKD | 67.85 | 67.95 | 66.8 | 66.85 | 66.85 | -0.55 (-0.82%) | 33,314,587 |
| 30 Nov 2023 | HKD | 69.2 | 69.6 | 66.8 | 67.4 | 67.4 | -1.8 (-2.60%) | 57,029,830 |
| 29 Nov 2023 | HKD | 70.6 | 70.8 | 68.6 | 69.2 | 69.2 | -0.95 (-1.35%) | 23,118,852 |
| 28 Nov 2023 | HKD | 69.6 | 70.7 | 69.4 | 70.15 | 70.15 | -0.25 (-0.36%) | 23,613,532 |
| 27 Nov 2023 | HKD | 71.4 | 71.7 | 69.75 | 70.4 | 70.4 | -1 (-1.40%) | 22,198,823 |
| 24 Nov 2023 | HKD | 72.6 | 72.75 | 71.3 | 71.4 | 71.4 | -2.05 (-2.79%) | 13,790,063 |
| 23 Nov 2023 | HKD | 72.5 | 73.6 | 71.95 | 73.45 | 73.45 | +0.45 (+0.62%) | 10,744,243 |
| 22 Nov 2023 | HKD | 72.45 | 73 | 71.85 | 73 | 73 | +0.4 (+0.55%) | 12,530,901 |
| 21 Nov 2023 | HKD | 73.55 | 74 | 72.35 | 72.6 | 72.6 | -0.65 (-0.89%) | 14,319,967 |
| 20 Nov 2023 | HKD | 73.4 | 73.5 | 72.4 | 73.25 | 73.25 | +0.35 (+0.48%) | 19,684,698 |
| 17 Nov 2023 | HKD | 71.95 | 73.25 | 71.6 | 72.9 | 72.9 | +0.25 (+0.34%) | 21,346,618 |
| 16 Nov 2023 | HKD | 73.35 | 73.55 | 71.9 | 72.65 | 72.65 | -1.15 (-1.56%) | 15,976,027 |
| 15 Nov 2023 | HKD | 73.4 | 74 | 72.55 | 73.8 | 73.8 | +2.5 (+3.51%) | 34,566,412 |
| 14 Nov 2023 | HKD | 71.45 | 72.25 | 71.05 | 71.3 | 71.3 | +0.8 (+1.13%) | 16,805,743 |
| 13 Nov 2023 | HKD | 69.1 | 70.65 | 69.1 | 70.5 | 70.5 | +1.15 (+1.66%) | 15,608,584 |
