| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | HKD | 76.1 | 78.1 | 76.1 | 76.8 | 76.8 | +0.75 (+0.99%) | 4,127,219 |
| 25 Jan 2024 | HKD | 76.35 | 76.45 | 75.15 | 76.05 | 76.05 | +0.1 (+0.13%) | 2,530,557 |
| 24 Jan 2024 | HKD | 74.5 | 76.25 | 74.15 | 75.95 | 75.95 | +1.45 (+1.95%) | 3,541,876 |
| 23 Jan 2024 | HKD | 74.1 | 75.05 | 73.4 | 74.5 | 74.5 | +0.4 (+0.54%) | 5,403,102 |
| 22 Jan 2024 | HKD | 75.8 | 75.8 | 73.6 | 74.1 | 74.1 | -1.4 (-1.85%) | 5,780,742 |
| 19 Jan 2024 | HKD | 75.3 | 76.95 | 75.1 | 75.5 | 75.5 | +0.4 (+0.53%) | 3,635,332 |
| 18 Jan 2024 | HKD | 74.75 | 75.4 | 73.1 | 75.1 | 75.1 | -0.05 (-0.07%) | 6,761,886 |
| 17 Jan 2024 | HKD | 77.3 | 77.3 | 74.7 | 75.15 | 75.15 | -2.55 (-3.28%) | 6,727,766 |
| 16 Jan 2024 | HKD | 78.4 | 79 | 77.55 | 77.7 | 77.7 | -0.75 (-0.96%) | 4,635,892 |
| 15 Jan 2024 | HKD | 79.25 | 79.25 | 78.3 | 78.45 | 78.45 | -0.8 (-1.01%) | 1,781,952 |
| 12 Jan 2024 | HKD | 79.1 | 80.15 | 78.9 | 79.25 | 79.25 | -0.65 (-0.81%) | 2,715,530 |
| 11 Jan 2024 | HKD | 78.8 | 80.55 | 78.55 | 79.9 | 79.9 | +0.7 (+0.88%) | 1,492,837 |
| 10 Jan 2024 | HKD | 79 | 79.4 | 78.45 | 79.2 | 79.2 | -0.1 (-0.13%) | 1,386,955 |
| 9 Jan 2024 | HKD | 80 | 80.3 | 79.3 | 79.3 | 79.3 | -0.3 (-0.38%) | 1,865,546 |
| 8 Jan 2024 | HKD | 80.65 | 81.35 | 79.2 | 79.6 | 79.6 | -1.05 (-1.30%) | 2,014,712 |
| 5 Jan 2024 | HKD | 80.9 | 81.35 | 80.2 | 80.65 | 80.65 | -0.25 (-0.31%) | 1,769,482 |
| 4 Jan 2024 | HKD | 80.85 | 81.15 | 80.3 | 80.9 | 80.9 | -0.45 (-0.55%) | 1,886,945 |
| 3 Jan 2024 | HKD | 83.1 | 83.4 | 81 | 81.35 | 81.35 | -2.15 (-2.57%) | 2,475,282 |
| 2 Jan 2024 | HKD | 85 | 85 | 82.85 | 83.5 | 83.5 | -0.95 (-1.12%) | 1,672,831 |
| 29 Dec 2023 | HKD | 84.85 | 85.15 | 83.8 | 84.45 | 84.45 | -0.4 (-0.47%) | 2,413,832 |
| 28 Dec 2023 | HKD | 83.5 | 85 | 83.5 | 84.85 | 84.85 | +1.15 (+1.37%) | 2,700,163 |
| 27 Dec 2023 | HKD | 83.7 | 84.6 | 82.85 | 83.7 | 83.7 | +0.95 (+1.15%) | 3,302,431 |
| 22 Dec 2023 | HKD | 83.35 | 83.7 | 82.55 | 82.75 | 82.75 | +0.05 (+0.06%) | 1,945,594 |
| 21 Dec 2023 | HKD | 82.05 | 83.15 | 81.35 | 82.7 | 82.7 | +0.65 (+0.79%) | 2,021,386 |
| 20 Dec 2023 | HKD | 83.15 | 83.45 | 81.45 | 82.05 | 82.05 | -0.1 (-0.12%) | 3,317,694 |
| 19 Dec 2023 | HKD | 81.55 | 83 | 81.4 | 82.15 | 82.15 | -0.1 (-0.12%) | 2,838,979 |
| 18 Dec 2023 | HKD | 83.5 | 83.6 | 81.4 | 82.25 | 82.25 | -1.5 (-1.79%) | 3,596,158 |
| 15 Dec 2023 | HKD | 82.35 | 84.65 | 82 | 83.75 | 83.75 | +3.15 (+3.91%) | 9,920,397 |
| 14 Dec 2023 | HKD | 79 | 81.75 | 79 | 80.6 | 80.6 | +2.65 (+3.40%) | 6,456,935 |
| 13 Dec 2023 | HKD | 77.5 | 78.3 | 77.45 | 77.95 | 77.95 | +0.3 (+0.39%) | 2,989,047 |
