| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 3.56 | 3.63 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 17,605,624 |
| 6 Feb 2024 | HKD | 3.45 | 3.57 | 3.42 | 3.54 | 3.54 | +0.08 (+2.31%) | 25,515,327 |
| 5 Feb 2024 | HKD | 3.52 | 3.56 | 3.43 | 3.46 | 3.46 | -0.11 (-3.08%) | 15,991,040 |
| 2 Feb 2024 | HKD | 3.51 | 3.65 | 3.47 | 3.57 | 3.57 | +0.07 (+2.00%) | 24,142,844 |
| 1 Feb 2024 | HKD | 3.61 | 3.62 | 3.46 | 3.5 | 3.5 | -0.09 (-2.51%) | 28,366,604 |
| 31 Jan 2024 | HKD | 3.68 | 3.74 | 3.54 | 3.59 | 3.59 | -0.09 (-2.45%) | 25,191,000 |
| 30 Jan 2024 | HKD | 3.78 | 3.83 | 3.66 | 3.68 | 3.68 | -0.07 (-1.87%) | 34,397,400 |
| 29 Jan 2024 | HKD | 3.78 | 3.97 | 3.71 | 3.75 | 3.75 | +0.07 (+1.90%) | 59,408,613 |
| 26 Jan 2024 | HKD | 3.72 | 3.84 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 37,893,852 |
| 25 Jan 2024 | HKD | 3.45 | 3.72 | 3.44 | 3.69 | 3.69 | +0.26 (+7.58%) | 66,777,337 |
| 24 Jan 2024 | HKD | 3.24 | 3.43 | 3.23 | 3.43 | 3.43 | +0.2 (+6.19%) | 19,937,380 |
| 23 Jan 2024 | HKD | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 9,020,162 |
| 22 Jan 2024 | HKD | 3.28 | 3.31 | 3.16 | 3.22 | 3.22 | -0.07 (-2.13%) | 11,311,798 |
| 19 Jan 2024 | HKD | 3.33 | 3.33 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 2,837,000 |
| 18 Jan 2024 | HKD | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 2,886,926 |
| 17 Jan 2024 | HKD | 3.38 | 3.39 | 3.29 | 3.3 | 3.3 | -0.1 (-2.94%) | 9,233,000 |
| 16 Jan 2024 | HKD | 3.45 | 3.45 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 6,406,081 |
| 15 Jan 2024 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 4,586,516 |
| 12 Jan 2024 | HKD | 3.4 | 3.46 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,781,000 |
| 11 Jan 2024 | HKD | 3.4 | 3.43 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 3,869,601 |
| 10 Jan 2024 | HKD | 3.4 | 3.43 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 3,877,258 |
| 9 Jan 2024 | HKD | 3.42 | 3.45 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 3,284,318 |
| 8 Jan 2024 | HKD | 3.5 | 3.51 | 3.39 | 3.42 | 3.42 | -0.07 (-2.01%) | 8,531,286 |
| 5 Jan 2024 | HKD | 3.45 | 3.55 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 10,329,715 |
| 4 Jan 2024 | HKD | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 2,918,419 |
| 3 Jan 2024 | HKD | 3.41 | 3.46 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 3,649,954 |
| 2 Jan 2024 | HKD | 3.48 | 3.5 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 5,445,000 |
| 29 Dec 2023 | HKD | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 4,904,090 |
| 28 Dec 2023 | HKD | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | +0.07 (+2.07%) | 6,640,628 |
| 27 Dec 2023 | HKD | 3.4 | 3.41 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 8,005,700 |
