| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | HKD | 8.25 | 8.41 | 8.22 | 8.38 | 8.38 | +0.16 (+1.95%) | 34,405,667 |
| 24 Jan 2024 | HKD | 7.94 | 8.23 | 7.92 | 8.22 | 8.22 | +0.29 (+3.66%) | 21,483,273 |
| 23 Jan 2024 | HKD | 7.83 | 7.95 | 7.67 | 7.93 | 7.93 | +0.11 (+1.41%) | 16,490,623 |
| 22 Jan 2024 | HKD | 7.85 | 7.91 | 7.69 | 7.82 | 7.82 | -0.03 (-0.38%) | 27,622,314 |
| 19 Jan 2024 | HKD | 7.9 | 7.9 | 7.77 | 7.85 | 7.85 | -0.03 (-0.38%) | 20,554,612 |
| 18 Jan 2024 | HKD | 7.81 | 7.91 | 7.68 | 7.88 | 7.88 | +0.09 (+1.16%) | 26,080,240 |
| 17 Jan 2024 | HKD | 8.03 | 8.07 | 7.75 | 7.79 | 7.79 | -0.24 (-2.99%) | 22,317,144 |
| 16 Jan 2024 | HKD | 8.12 | 8.18 | 7.99 | 8.03 | 8.03 | +0.17 (+2.16%) | 15,926,131 |
| 15 Jan 2024 | HKD | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.01 (-0.13%) | 26,755,427 |
| 12 Jan 2024 | HKD | 7.75 | 7.89 | 7.71 | 7.87 | 7.87 | +0.24 (+3.15%) | 18,666,692 |
| 11 Jan 2024 | HKD | 7.65 | 7.71 | 7.56 | 7.63 | 7.63 | +0.03 (+0.39%) | 19,335,261 |
| 10 Jan 2024 | HKD | 7.85 | 7.9 | 7.54 | 7.6 | 7.6 | -0.42 (-5.24%) | 52,755,418 |
| 9 Jan 2024 | HKD | 8.14 | 8.14 | 7.82 | 8.02 | 8.02 | -0.22 (-2.67%) | 26,021,675 |
| 8 Jan 2024 | HKD | 8.38 | 8.41 | 8.21 | 8.24 | 8.24 | -0.03 (-0.36%) | 21,006,206 |
| 5 Jan 2024 | HKD | 8.38 | 8.38 | 8.2 | 8.27 | 8.27 | -0.01 (-0.12%) | 24,717,692 |
| 4 Jan 2024 | HKD | 8.01 | 8.34 | 8.01 | 8.28 | 8.28 | +0.33 (+4.15%) | 53,555,677 |
| 3 Jan 2024 | HKD | 8 | 8.05 | 7.9 | 7.95 | 7.95 | +0.02 (+0.25%) | 19,089,086 |
| 2 Jan 2024 | HKD | 7.91 | 8.09 | 7.91 | 7.93 | 7.93 | +0.08 (+1.02%) | 22,684,364 |
| 29 Dec 2023 | HKD | 7.81 | 7.86 | 7.74 | 7.85 | 7.85 | +0.03 (+0.38%) | 11,220,031 |
| 28 Dec 2023 | HKD | 7.86 | 7.86 | 7.67 | 7.82 | 7.82 | 0.0 (0.0%) | 18,165,689 |
| 27 Dec 2023 | HKD | 7.91 | 7.95 | 7.75 | 7.82 | 7.82 | -0.24 (-2.98%) | 27,579,754 |
| 22 Dec 2023 | HKD | 7.98 | 8.15 | 7.97 | 8.06 | 8.06 | +0.12 (+1.51%) | 38,436,285 |
| 21 Dec 2023 | HKD | 7.61 | 7.96 | 7.56 | 7.94 | 7.94 | +0.33 (+4.34%) | 34,479,017 |
| 20 Dec 2023 | HKD | 7.7 | 7.77 | 7.55 | 7.61 | 7.61 | -0.02 (-0.26%) | 18,386,795 |
| 19 Dec 2023 | HKD | 7.72 | 7.72 | 7.54 | 7.63 | 7.63 | -0.09 (-1.17%) | 19,233,627 |
| 18 Dec 2023 | HKD | 7.51 | 7.72 | 7.45 | 7.72 | 7.72 | +0.54 (+7.52%) | 80,621,726 |
| 15 Dec 2023 | HKD | 7.05 | 7.22 | 7.05 | 7.18 | 7.18 | +0.15 (+2.13%) | 33,060,870 |
| 14 Dec 2023 | HKD | 7.02 | 7.07 | 7 | 7.03 | 7.03 | +0.07 (+1.01%) | 13,263,755 |
| 13 Dec 2023 | HKD | 7.12 | 7.12 | 6.95 | 6.96 | 6.96 | -0.16 (-2.25%) | 11,323,544 |
| 12 Dec 2023 | HKD | 7 | 7.13 | 6.94 | 7.12 | 7.12 | +0.13 (+1.86%) | 11,728,953 |
