| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | HKD | 3.08 | 3.12 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 2,899,300 |
| 2 Jan 2024 | HKD | 3.11 | 3.13 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 2,347,528 |
| 29 Dec 2023 | HKD | 3.16 | 3.16 | 3.06 | 3.11 | 3.11 | -0.04 (-1.27%) | 4,164,000 |
| 28 Dec 2023 | HKD | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 2,438,000 |
| 27 Dec 2023 | HKD | 3.11 | 3.17 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 3,193,264 |
| 22 Dec 2023 | HKD | 3.15 | 3.19 | 3.08 | 3.1 | 3.1 | -0.12 (-3.73%) | 2,200,590 |
| 21 Dec 2023 | HKD | 3.11 | 3.23 | 3.05 | 3.22 | 3.22 | +0.13 (+4.21%) | 4,667,412 |
| 20 Dec 2023 | HKD | 3.1 | 3.15 | 3.06 | 3.09 | 3.09 | -0.04 (-1.28%) | 4,242,466 |
| 19 Dec 2023 | HKD | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -0.08 (-2.49%) | 2,402,000 |
| 18 Dec 2023 | HKD | 3.23 | 3.27 | 3.19 | 3.21 | 3.21 | -0.05 (-1.53%) | 2,993,413 |
| 15 Dec 2023 | HKD | 3.16 | 3.3 | 3.13 | 3.26 | 3.26 | +0.11 (+3.49%) | 9,274,000 |
| 14 Dec 2023 | HKD | 3.06 | 3.16 | 2.98 | 3.15 | 3.15 | +0.12 (+3.96%) | 4,112,708 |
| 13 Dec 2023 | HKD | 3.03 | 3.06 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 2,449,042 |
| 12 Dec 2023 | HKD | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 1,265,717 |
| 11 Dec 2023 | HKD | 3.02 | 3.07 | 2.99 | 3.06 | 3.06 | +0.02 (+0.66%) | 2,398,000 |
| 8 Dec 2023 | HKD | 3 | 3.06 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 1,667,500 |
| 7 Dec 2023 | HKD | 3.12 | 3.12 | 2.99 | 3 | 3 | -0.12 (-3.85%) | 1,778,122 |
| 6 Dec 2023 | HKD | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | +0.04 (+1.30%) | 2,315,071 |
| 5 Dec 2023 | HKD | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 2,772,126 |
| 4 Dec 2023 | HKD | 3.06 | 3.12 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 3,423,640 |
| 1 Dec 2023 | HKD | 3.09 | 3.1 | 3.04 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,038,558 |
| 30 Nov 2023 | HKD | 3.08 | 3.12 | 3.02 | 3.09 | 3.09 | 0.0 (0.0%) | 3,091,069 |
| 29 Nov 2023 | HKD | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 1,840,000 |
| 28 Nov 2023 | HKD | 3.1 | 3.14 | 3.07 | 3.11 | 3.11 | -0.03 (-0.96%) | 2,924,000 |
| 27 Nov 2023 | HKD | 3.11 | 3.19 | 3.08 | 3.14 | 3.14 | +0.02 (+0.64%) | 4,116,316 |
| 24 Nov 2023 | HKD | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 2,552,000 |
| 23 Nov 2023 | HKD | 3.04 | 3.12 | 3.02 | 3.1 | 3.1 | +0.05 (+1.64%) | 2,570,708 |
| 22 Nov 2023 | HKD | 3.02 | 3.08 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 1,588,628 |
| 21 Nov 2023 | HKD | 2.94 | 3.05 | 2.94 | 3.03 | 3.03 | +0.08 (+2.71%) | 4,170,150 |
| 20 Nov 2023 | HKD | 2.87 | 2.96 | 2.85 | 2.95 | 2.95 | +0.09 (+3.15%) | 8,082,350 |
