| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | HKD | 77.5 | 77.9 | 76.25 | 77.65 | 77.65 | +0.15 (+0.19%) | 1,463,398 |
| 11 Dec 2023 | HKD | 75.95 | 77.9 | 75.8 | 77.5 | 77.5 | +0.3 (+0.39%) | 2,264,207 |
| 8 Dec 2023 | HKD | 78.65 | 78.75 | 77 | 77.2 | 77.2 | -0.25 (-0.32%) | 2,420,057 |
| 7 Dec 2023 | HKD | 76.7 | 77.5 | 76.05 | 77.45 | 77.45 | +0.7 (+0.91%) | 1,864,864 |
| 6 Dec 2023 | HKD | 76.05 | 77.35 | 75.6 | 76.75 | 76.75 | +0.85 (+1.12%) | 2,806,413 |
| 5 Dec 2023 | HKD | 76.2 | 76.45 | 75.4 | 75.9 | 75.9 | -0.3 (-0.39%) | 4,295,948 |
| 4 Dec 2023 | HKD | 77.8 | 79 | 76.05 | 76.2 | 76.2 | +0.15 (+0.20%) | 4,137,466 |
| 1 Dec 2023 | HKD | 76.65 | 76.8 | 75.95 | 76.05 | 76.05 | -0.6 (-0.78%) | 5,199,116 |
| 30 Nov 2023 | HKD | 76.85 | 76.85 | 75.85 | 76.65 | 76.65 | +0.25 (+0.33%) | 6,939,158 |
| 29 Nov 2023 | HKD | 77.6 | 77.85 | 75.4 | 76.4 | 76.4 | -1.45 (-1.86%) | 6,113,427 |
| 28 Nov 2023 | HKD | 78.7 | 78.9 | 77.65 | 77.85 | 77.85 | -0.7 (-0.89%) | 3,047,870 |
| 27 Nov 2023 | HKD | 80.05 | 80.25 | 77.75 | 78.55 | 78.55 | -0.8 (-1.01%) | 2,692,530 |
| 24 Nov 2023 | HKD | 79.8 | 80.05 | 79.2 | 79.35 | 79.35 | -1.1 (-1.37%) | 1,754,202 |
| 23 Nov 2023 | HKD | 79.8 | 80.7 | 78.85 | 80.45 | 80.45 | +0.7 (+0.88%) | 2,087,695 |
| 22 Nov 2023 | HKD | 79.35 | 79.75 | 78.95 | 79.75 | 79.75 | +0.4 (+0.50%) | 1,744,532 |
| 21 Nov 2023 | HKD | 80.95 | 81.85 | 79 | 79.35 | 79.35 | -1 (-1.24%) | 3,136,739 |
| 20 Nov 2023 | HKD | 79.3 | 80.7 | 78.8 | 80.35 | 80.35 | +1.7 (+2.16%) | 2,348,031 |
| 17 Nov 2023 | HKD | 78.95 | 79.3 | 78.3 | 78.65 | 78.65 | -1.2 (-1.50%) | 1,887,785 |
| 16 Nov 2023 | HKD | 81 | 81 | 79.2 | 79.85 | 79.85 | -0.9 (-1.11%) | 2,259,530 |
| 15 Nov 2023 | HKD | 80.2 | 81.5 | 79.6 | 80.75 | 80.75 | +2.85 (+3.66%) | 5,807,703 |
| 14 Nov 2023 | HKD | 77.85 | 78.6 | 77.3 | 77.9 | 77.9 | +0.5 (+0.65%) | 1,353,594 |
| 13 Nov 2023 | HKD | 77 | 77.55 | 76.5 | 77.4 | 77.4 | +0.5 (+0.65%) | 1,987,824 |
| 10 Nov 2023 | HKD | 77.25 | 77.85 | 76.4 | 76.9 | 76.9 | -0.95 (-1.22%) | 2,748,487 |
| 9 Nov 2023 | HKD | 78.65 | 78.95 | 77.85 | 77.85 | 77.85 | -0.2 (-0.26%) | 2,180,951 |
| 8 Nov 2023 | HKD | 78.8 | 78.9 | 77.55 | 78.05 | 78.05 | -0.8 (-1.01%) | 3,826,180 |
| 7 Nov 2023 | HKD | 80 | 80.4 | 78.55 | 78.85 | 78.85 | -1.55 (-1.93%) | 4,347,736 |
| 6 Nov 2023 | HKD | 83 | 83 | 80.35 | 80.4 | 80.4 | -4.4 (-5.19%) | 3,927,907 |
| 3 Nov 2023 | HKD | 83.15 | 85.85 | 82.45 | 84.8 | 84.8 | +2.2 (+2.66%) | 6,444,225 |
| 2 Nov 2023 | HKD | 82.8 | 83.5 | 82.35 | 82.6 | 82.6 | +1.5 (+1.85%) | 3,350,750 |
| 1 Nov 2023 | HKD | 80.5 | 81.45 | 80.35 | 81.1 | 81.1 | +0.75 (+0.93%) | 2,656,921 |
