| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | HKD | 3.92 | 3.94 | 3.76 | 3.86 | 3.86 | -0.09 (-2.28%) | 28,746,480 |
| 3 Jan 2024 | HKD | 4.1 | 4.1 | 3.84 | 3.95 | 3.95 | -0.16 (-3.89%) | 25,122,330 |
| 2 Jan 2024 | HKD | 4.44 | 4.48 | 4.09 | 4.11 | 4.11 | -0.3 (-6.80%) | 13,124,360 |
| 29 Dec 2023 | HKD | 4.44 | 4.5 | 4.34 | 4.41 | 4.41 | -0.08 (-1.78%) | 5,969,908 |
| 28 Dec 2023 | HKD | 4.27 | 4.51 | 4.24 | 4.49 | 4.49 | +0.23 (+5.40%) | 12,431,500 |
| 27 Dec 2023 | HKD | 4.45 | 4.45 | 4.22 | 4.26 | 4.26 | -0.16 (-3.62%) | 10,894,000 |
| 22 Dec 2023 | HKD | 4.46 | 4.56 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 9,648,067 |
| 21 Dec 2023 | HKD | 4.39 | 4.53 | 4.35 | 4.49 | 4.49 | +0.1 (+2.28%) | 7,694,191 |
| 20 Dec 2023 | HKD | 4.37 | 4.47 | 4.37 | 4.39 | 4.39 | +0.05 (+1.15%) | 7,457,147 |
| 19 Dec 2023 | HKD | 4.35 | 4.42 | 4.25 | 4.34 | 4.34 | -0.01 (-0.23%) | 7,343,538 |
| 18 Dec 2023 | HKD | 4.45 | 4.54 | 4.33 | 4.35 | 4.35 | -0.08 (-1.81%) | 6,377,122 |
| 15 Dec 2023 | HKD | 4.38 | 4.51 | 4.37 | 4.43 | 4.43 | +0.11 (+2.55%) | 10,423,500 |
| 14 Dec 2023 | HKD | 4.37 | 4.44 | 4.27 | 4.32 | 4.32 | -0.05 (-1.14%) | 12,357,470 |
| 13 Dec 2023 | HKD | 4.5 | 4.5 | 4.3 | 4.37 | 4.37 | -0.11 (-2.46%) | 5,550,830 |
| 12 Dec 2023 | HKD | 4.45 | 4.57 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 8,990,350 |
| 11 Dec 2023 | HKD | 4.51 | 4.51 | 4.33 | 4.45 | 4.45 | -0.1 (-2.20%) | 10,540,000 |
| 8 Dec 2023 | HKD | 4.56 | 4.64 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 8,576,284 |
| 7 Dec 2023 | HKD | 4.51 | 4.59 | 4.46 | 4.54 | 4.54 | +0.01 (+0.22%) | 8,227,621 |
| 6 Dec 2023 | HKD | 4.37 | 4.54 | 4.22 | 4.53 | 4.53 | +0.23 (+5.35%) | 17,353,080 |
| 5 Dec 2023 | HKD | 4.31 | 4.35 | 4.16 | 4.3 | 4.3 | -0.01 (-0.23%) | 12,158,000 |
| 4 Dec 2023 | HKD | 4.45 | 4.46 | 4.27 | 4.31 | 4.31 | -0.16 (-3.58%) | 11,669,700 |
| 1 Dec 2023 | HKD | 4.52 | 4.55 | 4.44 | 4.47 | 4.47 | -0.04 (-0.89%) | 7,707,922 |
| 30 Nov 2023 | HKD | 4.56 | 4.58 | 4.45 | 4.51 | 4.51 | -0.05 (-1.10%) | 11,926,430 |
| 29 Nov 2023 | HKD | 4.61 | 4.68 | 4.49 | 4.56 | 4.56 | -0.08 (-1.72%) | 14,991,520 |
| 28 Nov 2023 | HKD | 4.74 | 4.74 | 4.6 | 4.64 | 4.64 | -0.1 (-2.11%) | 15,602,310 |
| 27 Nov 2023 | HKD | 4.92 | 4.92 | 4.66 | 4.74 | 4.74 | -0.15 (-3.07%) | 17,594,000 |
| 24 Nov 2023 | HKD | 4.92 | 4.97 | 4.85 | 4.89 | 4.89 | -0.1 (-2.00%) | 8,961,085 |
| 23 Nov 2023 | HKD | 4.92 | 4.99 | 4.85 | 4.99 | 4.99 | +0.07 (+1.42%) | 10,556,200 |
| 22 Nov 2023 | HKD | 5.14 | 5.14 | 4.83 | 4.92 | 4.92 | -0.22 (-4.28%) | 25,220,990 |
| 21 Nov 2023 | HKD | 5.25 | 5.35 | 5.12 | 5.14 | 5.14 | -0.08 (-1.53%) | 10,625,500 |
