| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | HKD | 44.7 | 44.95 | 43.8 | 44.55 | 44.55 | +0.75 (+1.71%) | 578,700 |
| 27 Dec 2023 | HKD | 43.8 | 44.55 | 42.35 | 43.8 | 43.8 | 0.0 (0.0%) | 408,201 |
| 22 Dec 2023 | HKD | 44.5 | 44.65 | 43.2 | 43.8 | 43.8 | -0.7 (-1.57%) | 282,682 |
| 21 Dec 2023 | HKD | 45.05 | 45.2 | 44.35 | 44.5 | 44.5 | -0.5 (-1.11%) | 1,844,038 |
| 20 Dec 2023 | HKD | 47.2 | 47.2 | 44.8 | 45 | 45 | -0.25 (-0.55%) | 497,938 |
| 19 Dec 2023 | HKD | 45 | 45.9 | 44.55 | 45.25 | 45.25 | +0.2 (+0.44%) | 1,123,960 |
| 18 Dec 2023 | HKD | 45.6 | 45.6 | 44.55 | 45.05 | 45.05 | -0.35 (-0.77%) | 542,087 |
| 15 Dec 2023 | HKD | 45.45 | 46.5 | 44.7 | 45.4 | 45.4 | +0.55 (+1.23%) | 2,290,666 |
| 14 Dec 2023 | HKD | 44.1 | 45.7 | 44 | 44.85 | 44.85 | +0.85 (+1.93%) | 473,745 |
| 13 Dec 2023 | HKD | 45.45 | 45.5 | 43.85 | 44 | 44 | -0.5 (-1.12%) | 589,215 |
| 12 Dec 2023 | HKD | 45.65 | 45.65 | 43.2 | 44.5 | 44.5 | -1.15 (-2.52%) | 1,971,105 |
| 11 Dec 2023 | HKD | 45.1 | 45.95 | 44.7 | 45.65 | 45.65 | +1.5 (+3.40%) | 2,279,209 |
| 8 Dec 2023 | HKD | 43 | 44.5 | 42.85 | 44.15 | 44.15 | +1.5 (+3.52%) | 625,212 |
| 7 Dec 2023 | HKD | 42.7 | 43.7 | 42.25 | 42.65 | 42.65 | +0.15 (+0.35%) | 517,948 |
| 6 Dec 2023 | HKD | 42.6 | 45 | 41.5 | 42.5 | 42.5 | -0.1 (-0.23%) | 845,467 |
| 5 Dec 2023 | HKD | 43.35 | 43.45 | 42.15 | 42.6 | 42.6 | -0.65 (-1.50%) | 217,340 |
| 4 Dec 2023 | HKD | 42.45 | 43.75 | 42 | 43.25 | 43.25 | +0.8 (+1.88%) | 513,462 |
| 1 Dec 2023 | HKD | 42.9 | 43.05 | 42 | 42.45 | 42.45 | -0.5 (-1.16%) | 424,818 |
| 30 Nov 2023 | HKD | 43.9 | 43.9 | 42.5 | 42.95 | 42.95 | -0.55 (-1.26%) | 292,800 |
| 29 Nov 2023 | HKD | 44.5 | 44.5 | 42.4 | 43.5 | 43.5 | -1 (-2.25%) | 602,640 |
| 28 Nov 2023 | HKD | 44.5 | 44.8 | 43.8 | 44.5 | 44.5 | +0.6 (+1.37%) | 2,754,800 |
| 27 Nov 2023 | HKD | 44 | 44.15 | 42.85 | 43.9 | 43.9 | +0.3 (+0.69%) | 4,572,200 |
| 24 Nov 2023 | HKD | 43.95 | 44.4 | 43.55 | 43.6 | 43.6 | -1.45 (-3.22%) | 285,300 |
| 23 Nov 2023 | HKD | 44.2 | 45.7 | 44.2 | 45.05 | 45.05 | -0.35 (-0.77%) | 1,021,254 |
| 22 Nov 2023 | HKD | 44.05 | 45.4 | 43.5 | 45.4 | 45.4 | +1.35 (+3.06%) | 940,600 |
| 21 Nov 2023 | HKD | 43.85 | 44.7 | 42.95 | 44.05 | 44.05 | +0.55 (+1.26%) | 392,600 |
| 20 Nov 2023 | HKD | 42.5 | 44.05 | 42.45 | 43.5 | 43.5 | +1.5 (+3.57%) | 417,626 |
| 17 Nov 2023 | HKD | 44 | 44.05 | 40.15 | 42 | 42 | -2.95 (-6.56%) | 4,011,937 |
| 16 Nov 2023 | HKD | 45 | 45.55 | 44.5 | 44.95 | 44.95 | -0.65 (-1.43%) | 425,419 |
| 15 Nov 2023 | HKD | 45 | 45.7 | 45 | 45.6 | 45.6 | +1 (+2.24%) | 663,000 |
