| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | HKD | 139 | 142.7 | 137.3 | 139.6 | 139.6 | +2.4 (+1.75%) | 9,787,129 |
| 14 Dec 2023 | HKD | 137.7 | 139.7 | 136 | 137.2 | 137.2 | +1.6 (+1.18%) | 5,693,430 |
| 13 Dec 2023 | HKD | 136 | 136.5 | 134 | 135.6 | 135.6 | -3.1 (-2.24%) | 4,709,421 |
| 12 Dec 2023 | HKD | 138.9 | 140.6 | 137.2 | 138.7 | 138.7 | +1.3 (+0.95%) | 5,085,954 |
| 11 Dec 2023 | HKD | 135.6 | 138.7 | 133.6 | 137.4 | 137.4 | +1.7 (+1.25%) | 4,807,664 |
| 8 Dec 2023 | HKD | 138 | 138.4 | 133.2 | 135.7 | 135.7 | -3.9 (-2.79%) | 7,275,012 |
| 7 Dec 2023 | HKD | 141.6 | 142 | 137.4 | 139.6 | 139.6 | -2 (-1.41%) | 4,545,525 |
| 6 Dec 2023 | HKD | 140.2 | 143.2 | 139.2 | 141.6 | 141.6 | +1.7 (+1.22%) | 5,392,109 |
| 5 Dec 2023 | HKD | 141.6 | 142.1 | 138.1 | 139.9 | 139.9 | -1.8 (-1.27%) | 6,165,377 |
| 4 Dec 2023 | HKD | 143.2 | 143.7 | 138.9 | 141.7 | 141.7 | -4.9 (-3.34%) | 23,027,754 |
| 1 Dec 2023 | HKD | 145.3 | 147.7 | 143.3 | 146.6 | 146.6 | +0.8 (+0.55%) | 26,737,925 |
| 30 Nov 2023 | HKD | 152 | 152 | 143.7 | 145.8 | 145.8 | -6.7 (-4.39%) | 13,935,405 |
| 29 Nov 2023 | HKD | 160.1 | 161.5 | 150.7 | 152.5 | 152.5 | -5.4 (-3.42%) | 8,474,830 |
| 28 Nov 2023 | HKD | 156.8 | 159.5 | 155 | 157.9 | 157.9 | -0.4 (-0.25%) | 5,155,862 |
| 27 Nov 2023 | HKD | 163.2 | 163.2 | 151.9 | 158.3 | 158.3 | -2.8 (-1.74%) | 6,470,440 |
| 24 Nov 2023 | HKD | 164.5 | 164.5 | 160.4 | 161.1 | 161.1 | -3.5 (-2.13%) | 5,561,314 |
| 23 Nov 2023 | HKD | 159.9 | 164.7 | 159.2 | 164.6 | 164.6 | +6 (+3.78%) | 5,281,922 |
| 22 Nov 2023 | HKD | 159.8 | 162.4 | 157.5 | 158.6 | 158.6 | -0.9 (-0.56%) | 4,833,975 |
| 21 Nov 2023 | HKD | 165.1 | 166.9 | 158.3 | 159.5 | 159.5 | -1.4 (-0.87%) | 8,407,524 |
| 20 Nov 2023 | HKD | 161 | 163.5 | 158.8 | 160.9 | 160.9 | +3.8 (+2.42%) | 11,819,695 |
| 17 Nov 2023 | HKD | 152.3 | 158.9 | 150.2 | 157.1 | 157.1 | +4.8 (+3.15%) | 11,092,394 |
| 16 Nov 2023 | HKD | 158 | 158 | 151.6 | 152.3 | 152.3 | -6.7 (-4.21%) | 8,070,290 |
| 15 Nov 2023 | HKD | 156.7 | 159 | 153.3 | 159 | 159 | +7.8 (+5.16%) | 6,802,037 |
| 14 Nov 2023 | HKD | 154.9 | 155.3 | 151.2 | 151.2 | 151.2 | +2.4 (+1.61%) | 5,671,670 |
| 13 Nov 2023 | HKD | 144.3 | 149.4 | 144.3 | 148.8 | 148.8 | +3.9 (+2.69%) | 4,547,338 |
| 10 Nov 2023 | HKD | 145.3 | 149.8 | 144.1 | 144.9 | 144.9 | -10 (-6.46%) | 8,185,339 |
| 9 Nov 2023 | HKD | 153.8 | 157.2 | 151.4 | 154.9 | 154.9 | +5.6 (+3.75%) | 6,595,642 |
| 8 Nov 2023 | HKD | 155.8 | 157.5 | 148.2 | 149.3 | 149.3 | -6.6 (-4.23%) | 7,558,151 |
| 7 Nov 2023 | HKD | 154 | 157.6 | 153.1 | 155.9 | 155.9 | +0.2 (+0.13%) | 5,246,453 |
| 6 Nov 2023 | HKD | 146.8 | 156.7 | 146.8 | 155.7 | 155.7 | +15.8 (+11.29%) | 12,476,825 |
