| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | HKD | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | +0.07 (+1.73%) | 33,426,621 |
| 19 Feb 2024 | HKD | 4.08 | 4.08 | 3.98 | 4.05 | 4.05 | -0.06 (-1.46%) | 55,410,021 |
| 16 Feb 2024 | HKD | 4 | 4.12 | 4 | 4.11 | 4.11 | +0.09 (+2.24%) | 27,539,248 |
| 15 Feb 2024 | HKD | 3.99 | 4.04 | 3.97 | 4.02 | 4.02 | +0.03 (+0.75%) | 20,340,568 |
| 14 Feb 2024 | HKD | 3.84 | 4.02 | 3.84 | 3.99 | 3.99 | +0.09 (+2.31%) | 15,390,183 |
| 9 Feb 2024 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 0 |
| 8 Feb 2024 | HKD | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 35,861,258 |
| 7 Feb 2024 | HKD | 3.98 | 4 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 44,624,963 |
| 6 Feb 2024 | HKD | 3.81 | 4 | 3.77 | 3.97 | 3.97 | +0.15 (+3.93%) | 83,252,626 |
| 5 Feb 2024 | HKD | 3.73 | 3.84 | 3.73 | 3.82 | 3.82 | +0.05 (+1.33%) | 46,411,402 |
| 2 Feb 2024 | HKD | 3.78 | 3.83 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 47,543,523 |
| 1 Feb 2024 | HKD | 3.75 | 3.82 | 3.72 | 3.77 | 3.77 | +0.02 (+0.53%) | 45,484,392 |
| 31 Jan 2024 | HKD | 3.74 | 3.8 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 38,588,021 |
| 30 Jan 2024 | HKD | 3.8 | 3.8 | 3.73 | 3.75 | 3.75 | -0.07 (-1.83%) | 46,797,199 |
| 29 Jan 2024 | HKD | 3.75 | 3.86 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 51,972,916 |
| 26 Jan 2024 | HKD | 3.79 | 3.83 | 3.72 | 3.75 | 3.75 | -0.04 (-1.06%) | 48,748,631 |
| 25 Jan 2024 | HKD | 3.68 | 3.81 | 3.65 | 3.79 | 3.79 | +0.12 (+3.27%) | 58,297,641 |
| 24 Jan 2024 | HKD | 3.55 | 3.71 | 3.54 | 3.67 | 3.67 | +0.15 (+4.26%) | 49,502,505 |
| 23 Jan 2024 | HKD | 3.38 | 3.54 | 3.38 | 3.52 | 3.52 | +0.15 (+4.45%) | 78,791,764 |
| 22 Jan 2024 | HKD | 3.42 | 3.46 | 3.35 | 3.37 | 3.37 | -0.05 (-1.46%) | 50,509,030 |
| 19 Jan 2024 | HKD | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 63,566,680 |
| 18 Jan 2024 | HKD | 3.38 | 3.43 | 3.36 | 3.42 | 3.42 | +0.04 (+1.18%) | 45,155,202 |
| 17 Jan 2024 | HKD | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | -0.1 (-2.87%) | 95,210,754 |
| 16 Jan 2024 | HKD | 3.5 | 3.56 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 34,717,861 |
| 15 Jan 2024 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.01 (-0.28%) | 0 |
| 12 Jan 2024 | HKD | 3.52 | 3.57 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 19,796,729 |
| 11 Jan 2024 | HKD | 3.5 | 3.58 | 3.46 | 3.53 | 3.53 | +0.02 (+0.57%) | 34,044,228 |
| 10 Jan 2024 | HKD | 3.54 | 3.58 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 36,713,821 |
| 9 Jan 2024 | HKD | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -0.08 (-2.20%) | 53,866,795 |
| 8 Jan 2024 | HKD | 3.72 | 3.73 | 3.62 | 3.64 | 3.64 | -0.08 (-2.15%) | 30,033,920 |
