| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 39.55 | 39.55 | 37.6 | 38.3 | 38.3 | -1.45 (-3.65%) | 7,394,144 |
| 21 Dec 2023 | HKD | 40.3 | 40.4 | 38.95 | 39.75 | 39.75 | -0.55 (-1.36%) | 3,462,327 |
| 20 Dec 2023 | HKD | 41.15 | 41.2 | 40.05 | 40.3 | 40.3 | -0.3 (-0.74%) | 3,383,717 |
| 19 Dec 2023 | HKD | 41.9 | 41.9 | 38.8 | 40.6 | 40.6 | -0.35 (-0.85%) | 6,761,847 |
| 18 Dec 2023 | HKD | 42.05 | 42.05 | 40.4 | 40.95 | 40.95 | -1.25 (-2.96%) | 7,327,536 |
| 15 Dec 2023 | HKD | 42.6 | 43.65 | 41.75 | 42.2 | 42.2 | -0.2 (-0.47%) | 8,286,725 |
| 14 Dec 2023 | HKD | 41 | 43.15 | 40.85 | 42.4 | 42.4 | +2.2 (+5.47%) | 10,010,283 |
| 13 Dec 2023 | HKD | 39.8 | 40.85 | 39.65 | 40.2 | 40.2 | -0.15 (-0.37%) | 4,189,797 |
| 12 Dec 2023 | HKD | 40.05 | 40.85 | 39.3 | 40.35 | 40.35 | 0.0 (0.0%) | 6,048,363 |
| 11 Dec 2023 | HKD | 39.75 | 40.7 | 38.5 | 40.35 | 40.35 | +0.6 (+1.51%) | 7,711,500 |
| 8 Dec 2023 | HKD | 40.15 | 40.15 | 38.35 | 39.75 | 39.75 | -0.55 (-1.36%) | 11,335,623 |
| 7 Dec 2023 | HKD | 40 | 41.1 | 39.5 | 40.3 | 40.3 | -0.25 (-0.62%) | 6,080,058 |
| 6 Dec 2023 | HKD | 41.45 | 41.6 | 39.65 | 40.55 | 40.55 | -1.05 (-2.52%) | 10,630,750 |
| 5 Dec 2023 | HKD | 42.4 | 42.75 | 40.6 | 41.6 | 41.6 | -0.65 (-1.54%) | 11,066,488 |
| 4 Dec 2023 | HKD | 43.7 | 44.4 | 41.8 | 42.25 | 42.25 | -1.75 (-3.98%) | 12,504,414 |
| 1 Dec 2023 | HKD | 45.7 | 45.7 | 43.7 | 44 | 44 | -1.8 (-3.93%) | 4,752,157 |
| 30 Nov 2023 | HKD | 43.8 | 45.8 | 42.85 | 45.8 | 45.8 | +1.95 (+4.45%) | 15,200,347 |
| 29 Nov 2023 | HKD | 44.95 | 45.85 | 43.5 | 43.85 | 43.85 | -1.65 (-3.63%) | 7,430,066 |
| 28 Nov 2023 | HKD | 45.3 | 46.6 | 44.7 | 45.5 | 45.5 | +0.2 (+0.44%) | 6,969,361 |
| 27 Nov 2023 | HKD | 43.6 | 45.45 | 43.6 | 45.3 | 45.3 | +1.55 (+3.54%) | 9,205,626 |
| 24 Nov 2023 | HKD | 44.15 | 44.45 | 43.6 | 43.75 | 43.75 | -0.25 (-0.57%) | 3,759,168 |
| 23 Nov 2023 | HKD | 42.7 | 44.25 | 42.15 | 44 | 44 | +1.55 (+3.65%) | 6,776,735 |
| 22 Nov 2023 | HKD | 43.2 | 43.95 | 41.9 | 42.45 | 42.45 | -1.4 (-3.19%) | 8,249,799 |
| 21 Nov 2023 | HKD | 44.8 | 44.85 | 42.65 | 43.85 | 43.85 | -0.15 (-0.34%) | 8,394,033 |
| 20 Nov 2023 | HKD | 44.7 | 45 | 43.5 | 44 | 44 | -0.65 (-1.46%) | 6,253,728 |
| 17 Nov 2023 | HKD | 43.5 | 44.9 | 42.9 | 44.65 | 44.65 | +1.15 (+2.64%) | 5,780,163 |
| 16 Nov 2023 | HKD | 43.15 | 43.85 | 42.05 | 43.5 | 43.5 | -0.4 (-0.91%) | 8,454,565 |
| 15 Nov 2023 | HKD | 45.95 | 46.5 | 42.15 | 43.9 | 43.9 | -0.65 (-1.46%) | 17,889,634 |
| 14 Nov 2023 | HKD | 44.5 | 45.4 | 43.2 | 44.55 | 44.55 | +0.5 (+1.14%) | 8,507,812 |
| 13 Nov 2023 | HKD | 46.85 | 47.85 | 42.85 | 44.05 | 44.05 | -2.65 (-5.67%) | 17,323,213 |
