| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | HKD | 4.27 | 4.28 | 4.07 | 4.15 | 4.15 | -0.16 (-3.71%) | 7,385,000 |
| 16 Feb 2024 | HKD | 4.07 | 4.35 | 4.02 | 4.31 | 4.31 | +0.27 (+6.68%) | 7,011,818 |
| 15 Feb 2024 | HKD | 3.99 | 4.05 | 3.8 | 4.04 | 4.04 | +0.07 (+1.76%) | 6,102,924 |
| 14 Feb 2024 | HKD | 3.95 | 4 | 3.68 | 3.97 | 3.97 | +0.09 (+2.32%) | 8,385,000 |
| 9 Feb 2024 | HKD | 3.94 | 3.94 | 3.81 | 3.88 | 3.88 | -0.12 (-3%) | 2,279,988 |
| 8 Feb 2024 | HKD | 3.96 | 4.02 | 3.91 | 4 | 4 | 0.0 (0.0%) | 6,238,464 |
| 7 Feb 2024 | HKD | 4.05 | 4.15 | 3.94 | 4 | 4 | -0.01 (-0.25%) | 12,021,560 |
| 6 Feb 2024 | HKD | 3.75 | 4.02 | 3.71 | 4.01 | 4.01 | +0.26 (+6.93%) | 12,858,520 |
| 5 Feb 2024 | HKD | 3.85 | 3.87 | 3.71 | 3.75 | 3.75 | -0.13 (-3.35%) | 9,514,793 |
| 2 Feb 2024 | HKD | 3.83 | 4.03 | 3.79 | 3.88 | 3.88 | +0.07 (+1.84%) | 9,738,658 |
| 1 Feb 2024 | HKD | 3.84 | 3.87 | 3.69 | 3.81 | 3.81 | -0.03 (-0.78%) | 10,230,500 |
| 31 Jan 2024 | HKD | 3.81 | 3.89 | 3.77 | 3.84 | 3.84 | -0.01 (-0.26%) | 8,060,000 |
| 30 Jan 2024 | HKD | 4.02 | 4.02 | 3.83 | 3.85 | 3.85 | -0.21 (-5.17%) | 7,323,257 |
| 29 Jan 2024 | HKD | 3.98 | 4.15 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 7,542,500 |
| 26 Jan 2024 | HKD | 4.14 | 4.14 | 3.93 | 3.98 | 3.98 | -0.17 (-4.10%) | 10,039,880 |
| 25 Jan 2024 | HKD | 4.1 | 4.15 | 3.97 | 4.15 | 4.15 | +0.06 (+1.47%) | 10,526,210 |
| 24 Jan 2024 | HKD | 4 | 4.13 | 3.93 | 4.09 | 4.09 | +0.19 (+4.87%) | 9,428,211 |
| 23 Jan 2024 | HKD | 3.79 | 3.98 | 3.75 | 3.9 | 3.9 | +0.12 (+3.17%) | 9,912,325 |
| 22 Jan 2024 | HKD | 3.99 | 3.99 | 3.71 | 3.78 | 3.78 | -0.23 (-5.74%) | 13,563,940 |
| 19 Jan 2024 | HKD | 4.1 | 4.11 | 3.96 | 4.01 | 4.01 | -0.09 (-2.20%) | 6,220,143 |
| 18 Jan 2024 | HKD | 4.01 | 4.14 | 3.95 | 4.1 | 4.1 | +0.1 (+2.50%) | 11,817,740 |
| 17 Jan 2024 | HKD | 4.2 | 4.2 | 3.94 | 4 | 4 | -0.2 (-4.76%) | 12,348,990 |
| 16 Jan 2024 | HKD | 4.25 | 4.28 | 4.16 | 4.2 | 4.2 | -0.06 (-1.41%) | 11,556,890 |
| 15 Jan 2024 | HKD | 4.35 | 4.38 | 4.22 | 4.26 | 4.26 | -0.09 (-2.07%) | 11,879,920 |
| 12 Jan 2024 | HKD | 4.35 | 4.47 | 4.31 | 4.35 | 4.35 | 0.0 (0.0%) | 16,278,260 |
| 11 Jan 2024 | HKD | 4.2 | 4.4 | 4.09 | 4.35 | 4.35 | +0.21 (+5.07%) | 24,248,051 |
| 10 Jan 2024 | HKD | 3.84 | 4.18 | 3.67 | 4.14 | 4.14 | +0.33 (+8.66%) | 27,974,760 |
| 9 Jan 2024 | HKD | 3.7 | 3.94 | 3.61 | 3.81 | 3.81 | +0.13 (+3.53%) | 23,101,301 |
| 8 Jan 2024 | HKD | 3.8 | 3.8 | 3.61 | 3.68 | 3.68 | -0.1 (-2.65%) | 13,617,610 |
| 5 Jan 2024 | HKD | 3.87 | 3.87 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 15,574,820 |
