| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | HKD | 49 | 49.25 | 48 | 48.95 | 48.95 | +0.15 (+0.31%) | 2,592,526 |
| 13 Dec 2023 | HKD | 50.1 | 50.75 | 47.8 | 48.8 | 48.8 | -2.35 (-4.59%) | 4,341,948 |
| 12 Dec 2023 | HKD | 50.4 | 51.6 | 49.8 | 51.15 | 51.15 | +0.75 (+1.49%) | 2,377,484 |
| 11 Dec 2023 | HKD | 50.65 | 50.95 | 49.95 | 50.4 | 50.4 | -0.8 (-1.56%) | 2,924,807 |
| 8 Dec 2023 | HKD | 50.75 | 51.9 | 50.05 | 51.2 | 51.2 | +0.9 (+1.79%) | 4,032,618 |
| 7 Dec 2023 | HKD | 49.55 | 50.65 | 49 | 50.3 | 50.3 | +0.5 (+1.00%) | 2,172,846 |
| 6 Dec 2023 | HKD | 50.9 | 50.9 | 49.4 | 49.8 | 49.8 | +0.1 (+0.20%) | 2,921,656 |
| 5 Dec 2023 | HKD | 50.2 | 50.2 | 49.15 | 49.7 | 49.7 | -0.6 (-1.19%) | 3,144,214 |
| 4 Dec 2023 | HKD | 51 | 51 | 49.2 | 50.3 | 50.3 | -0.7 (-1.37%) | 3,655,615 |
| 1 Dec 2023 | HKD | 52.4 | 52.4 | 50.4 | 51 | 51 | -0.6 (-1.16%) | 2,217,910 |
| 30 Nov 2023 | HKD | 50.6 | 52.05 | 50.4 | 51.6 | 51.6 | +1 (+1.98%) | 4,008,379 |
| 29 Nov 2023 | HKD | 51.9 | 52.55 | 50.15 | 50.6 | 50.6 | -1.25 (-2.41%) | 2,410,194 |
| 28 Nov 2023 | HKD | 52.95 | 53.45 | 51.75 | 51.85 | 51.85 | -0.7 (-1.33%) | 2,611,722 |
| 27 Nov 2023 | HKD | 53.1 | 53.2 | 51.55 | 52.55 | 52.55 | -1.05 (-1.96%) | 3,314,150 |
| 24 Nov 2023 | HKD | 55 | 55 | 53.5 | 53.6 | 53.6 | -1.4 (-2.55%) | 1,920,198 |
| 23 Nov 2023 | HKD | 55 | 55 | 53.8 | 55 | 55 | +0.05 (+0.09%) | 2,732,346 |
| 22 Nov 2023 | HKD | 54.8 | 55.3 | 54.5 | 54.95 | 54.95 | +0.15 (+0.27%) | 1,621,058 |
| 21 Nov 2023 | HKD | 55.55 | 55.95 | 54.45 | 54.8 | 54.8 | -0.75 (-1.35%) | 3,036,678 |
| 20 Nov 2023 | HKD | 55.15 | 55.65 | 54.25 | 55.55 | 55.55 | +0.95 (+1.74%) | 3,709,633 |
| 17 Nov 2023 | HKD | 55.6 | 55.8 | 54.2 | 54.6 | 54.6 | -0.9 (-1.62%) | 3,908,577 |
| 16 Nov 2023 | HKD | 58 | 58 | 55.15 | 55.5 | 55.5 | -2.05 (-3.56%) | 4,329,787 |
| 15 Nov 2023 | HKD | 57.6 | 58.05 | 56.65 | 57.55 | 57.55 | +0.95 (+1.68%) | 2,344,337 |
| 14 Nov 2023 | HKD | 56.9 | 57.2 | 56.3 | 56.6 | 56.6 | -0.75 (-1.31%) | 1,903,590 |
| 13 Nov 2023 | HKD | 57.9 | 57.9 | 56.1 | 57.35 | 57.35 | +0.7 (+1.24%) | 1,323,727 |
| 10 Nov 2023 | HKD | 57.3 | 57.3 | 56 | 56.65 | 56.65 | -0.75 (-1.31%) | 1,887,929 |
| 9 Nov 2023 | HKD | 58.5 | 58.8 | 57.35 | 57.4 | 57.4 | -0.75 (-1.29%) | 1,714,319 |
| 8 Nov 2023 | HKD | 57.95 | 58.5 | 57.1 | 58.15 | 58.15 | +0.7 (+1.22%) | 1,146,260 |
| 7 Nov 2023 | HKD | 59.2 | 59.2 | 57.3 | 57.45 | 57.45 | -1.75 (-2.96%) | 2,615,031 |
| 6 Nov 2023 | HKD | 58.5 | 59.45 | 58.2 | 59.2 | 59.2 | +1.25 (+2.16%) | 4,027,110 |
| 3 Nov 2023 | HKD | 58 | 58.5 | 57.3 | 57.95 | 57.95 | +0.65 (+1.13%) | 2,350,500 |
