| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | HKD | 6.26 | 6.53 | 6.26 | 6.4 | 6.4 | +0.16 (+2.56%) | 23,802,257 |
| 27 Dec 2023 | HKD | 6.32 | 6.39 | 6.18 | 6.24 | 6.24 | -0.05 (-0.79%) | 18,678,140 |
| 22 Dec 2023 | HKD | 6.22 | 6.38 | 6.1 | 6.29 | 6.29 | +0.09 (+1.45%) | 29,814,706 |
| 21 Dec 2023 | HKD | 6.09 | 6.22 | 6.05 | 6.2 | 6.2 | +0.04 (+0.65%) | 10,145,806 |
| 20 Dec 2023 | HKD | 6.09 | 6.25 | 6.05 | 6.16 | 6.16 | +0.18 (+3.01%) | 21,081,942 |
| 19 Dec 2023 | HKD | 5.94 | 6.01 | 5.9 | 5.98 | 5.98 | +0.04 (+0.67%) | 13,076,482 |
| 18 Dec 2023 | HKD | 5.97 | 6.05 | 5.9 | 5.94 | 5.94 | -0.09 (-1.49%) | 15,829,023 |
| 15 Dec 2023 | HKD | 5.86 | 6.2 | 5.86 | 6.03 | 6.03 | +0.3 (+5.24%) | 35,451,008 |
| 14 Dec 2023 | HKD | 5.7 | 5.8 | 5.65 | 5.73 | 5.73 | +0.13 (+2.32%) | 22,969,500 |
| 13 Dec 2023 | HKD | 5.7 | 5.78 | 5.54 | 5.6 | 5.6 | -0.2 (-3.45%) | 25,470,896 |
| 12 Dec 2023 | HKD | 5.54 | 5.85 | 5.47 | 5.8 | 5.8 | +0.25 (+4.50%) | 28,984,938 |
| 11 Dec 2023 | HKD | 5.66 | 5.66 | 5.45 | 5.55 | 5.55 | -0.11 (-1.94%) | 18,240,210 |
| 8 Dec 2023 | HKD | 5.87 | 5.87 | 5.6 | 5.66 | 5.66 | -0.1 (-1.74%) | 24,357,500 |
| 7 Dec 2023 | HKD | 5.84 | 5.9 | 5.72 | 5.76 | 5.76 | -0.17 (-2.87%) | 16,778,288 |
| 6 Dec 2023 | HKD | 5.85 | 5.96 | 5.71 | 5.93 | 5.93 | +0.04 (+0.68%) | 17,199,563 |
| 5 Dec 2023 | HKD | 6 | 6 | 5.69 | 5.89 | 5.89 | -0.12 (-2.00%) | 37,671,689 |
| 4 Dec 2023 | HKD | 6.37 | 6.37 | 5.93 | 6.01 | 6.01 | -0.12 (-1.96%) | 26,585,924 |
| 1 Dec 2023 | HKD | 6.35 | 6.39 | 6.12 | 6.13 | 6.13 | -0.24 (-3.77%) | 15,412,250 |
| 30 Nov 2023 | HKD | 6.18 | 6.39 | 6.14 | 6.37 | 6.37 | +0.19 (+3.07%) | 20,963,809 |
| 29 Nov 2023 | HKD | 6.32 | 6.42 | 6.13 | 6.18 | 6.18 | -0.14 (-2.22%) | 23,119,780 |
| 28 Nov 2023 | HKD | 6.44 | 6.45 | 6.12 | 6.32 | 6.32 | -0.12 (-1.86%) | 30,609,320 |
| 27 Nov 2023 | HKD | 6.38 | 6.54 | 6.29 | 6.44 | 6.44 | 0.0 (0.0%) | 15,297,000 |
| 24 Nov 2023 | HKD | 6.53 | 6.58 | 6.38 | 6.44 | 6.44 | -0.16 (-2.42%) | 18,269,665 |
| 23 Nov 2023 | HKD | 6.74 | 6.74 | 6.47 | 6.6 | 6.6 | -0.14 (-2.08%) | 31,075,624 |
| 22 Nov 2023 | HKD | 6.7 | 6.8 | 6.66 | 6.74 | 6.74 | +0.01 (+0.15%) | 6,015,000 |
| 21 Nov 2023 | HKD | 6.81 | 6.99 | 6.71 | 6.73 | 6.73 | -0.06 (-0.88%) | 19,386,765 |
| 20 Nov 2023 | HKD | 6.89 | 6.89 | 6.63 | 6.79 | 6.79 | -0.02 (-0.29%) | 29,502,700 |
| 17 Nov 2023 | HKD | 6.98 | 6.98 | 6.77 | 6.81 | 6.81 | -0.17 (-2.44%) | 11,572,260 |
| 16 Nov 2023 | HKD | 6.9 | 7.08 | 6.9 | 6.98 | 6.98 | -0.35 (-4.77%) | 10,461,234 |
| 15 Nov 2023 | HKD | 7.32 | 7.39 | 7.22 | 7.33 | 7.33 | +0.17 (+2.37%) | 18,602,500 |
