| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | HKD | 23.95 | 24.35 | 23.95 | 24.2 | 24.2 | +0.05 (+0.21%) | 491,642 |
| 29 Dec 2023 | HKD | 23.75 | 24.2 | 23.75 | 24.15 | 24.15 | +0.3 (+1.26%) | 303,412 |
| 28 Dec 2023 | HKD | 23.5 | 24.05 | 23.25 | 23.85 | 23.85 | +0.3 (+1.27%) | 631,249 |
| 27 Dec 2023 | HKD | 23.15 | 23.7 | 23.05 | 23.55 | 23.55 | +0.4 (+1.73%) | 620,250 |
| 22 Dec 2023 | HKD | 23.35 | 23.7 | 22.9 | 23.15 | 23.15 | 0.0 (0.0%) | 857,702 |
| 21 Dec 2023 | HKD | 23.6 | 23.6 | 22.9 | 23.15 | 23.15 | -0.05 (-0.22%) | 362,383 |
| 20 Dec 2023 | HKD | 23.05 | 23.8 | 22.9 | 23.2 | 23.2 | +0.15 (+0.65%) | 750,801 |
| 19 Dec 2023 | HKD | 23.4 | 23.4 | 22.8 | 23.05 | 23.05 | -0.05 (-0.22%) | 337,700 |
| 18 Dec 2023 | HKD | 23.05 | 23.65 | 22.9 | 23.1 | 23.1 | -0.2 (-0.86%) | 278,828 |
| 15 Dec 2023 | HKD | 23.6 | 23.6 | 23.1 | 23.3 | 23.3 | 0.0 (0.0%) | 536,022 |
| 14 Dec 2023 | HKD | 22.85 | 23.5 | 22.8 | 23.3 | 23.3 | +0.45 (+1.97%) | 506,550 |
| 13 Dec 2023 | HKD | 23.25 | 23.3 | 22.45 | 22.85 | 22.85 | -0.15 (-0.65%) | 306,883 |
| 12 Dec 2023 | HKD | 23.05 | 23.25 | 22.75 | 23 | 23 | +0.25 (+1.10%) | 489,219 |
| 11 Dec 2023 | HKD | 22.6 | 23.1 | 22.4 | 22.75 | 22.75 | +0.15 (+0.66%) | 597,769 |
| 8 Dec 2023 | HKD | 22.6 | 22.8 | 22.45 | 22.6 | 22.6 | -0.05 (-0.22%) | 577,413 |
| 7 Dec 2023 | HKD | 22.7 | 22.85 | 22.35 | 22.65 | 22.65 | -0.05 (-0.22%) | 296,192 |
| 6 Dec 2023 | HKD | 22.5 | 22.95 | 22.35 | 22.7 | 22.7 | -0.1 (-0.44%) | 292,991 |
| 5 Dec 2023 | HKD | 22.7 | 22.9 | 22.4 | 22.8 | 22.8 | 0.0 (0.0%) | 362,300 |
| 4 Dec 2023 | HKD | 23.35 | 23.35 | 22.45 | 22.8 | 22.8 | -0.4 (-1.72%) | 610,132 |
| 1 Dec 2023 | HKD | 23.6 | 23.65 | 23.15 | 23.2 | 23.2 | -0.15 (-0.64%) | 175,900 |
| 30 Nov 2023 | HKD | 23.5 | 23.75 | 23.3 | 23.35 | 23.35 | +0.2 (+0.86%) | 268,058 |
| 29 Nov 2023 | HKD | 24.15 | 24.15 | 23.1 | 23.15 | 23.15 | -0.65 (-2.73%) | 396,900 |
| 28 Nov 2023 | HKD | 23.45 | 24.1 | 23.4 | 23.8 | 23.8 | +0.35 (+1.49%) | 411,856 |
| 27 Nov 2023 | HKD | 24 | 24.1 | 23.45 | 23.45 | 23.45 | -0.5 (-2.09%) | 232,700 |
| 24 Nov 2023 | HKD | 23.85 | 24.1 | 23.65 | 23.95 | 23.95 | +0.05 (+0.21%) | 46,000 |
| 23 Nov 2023 | HKD | 24.1 | 24.1 | 23.55 | 23.9 | 23.9 | +0.35 (+1.49%) | 121,800 |
| 22 Nov 2023 | HKD | 23.8 | 24 | 23.55 | 23.55 | 23.55 | -0.45 (-1.88%) | 196,994 |
| 21 Nov 2023 | HKD | 23.7 | 24.25 | 23.7 | 24 | 24 | +0.1 (+0.42%) | 225,700 |
| 20 Nov 2023 | HKD | 23.25 | 23.95 | 23.25 | 23.9 | 23.9 | +0.5 (+2.14%) | 354,100 |
| 17 Nov 2023 | HKD | 23.3 | 23.7 | 23.25 | 23.4 | 23.4 | +0.1 (+0.43%) | 300,561 |
