| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 73.75 | 75.15 | 73.05 | 73.95 | 73.95 | -0.15 (-0.20%) | 6,450,106 |
| 21 Dec 2023 | HKD | 73.5 | 75.1 | 73.2 | 74.1 | 74.1 | -0.3 (-0.40%) | 3,632,432 |
| 20 Dec 2023 | HKD | 73.75 | 75 | 73.7 | 74.4 | 74.4 | +1.4 (+1.92%) | 4,144,246 |
| 19 Dec 2023 | HKD | 73 | 73.7 | 72 | 73 | 73 | -0.35 (-0.48%) | 3,060,926 |
| 18 Dec 2023 | HKD | 74.7 | 75 | 72.75 | 73.35 | 73.35 | -1.55 (-2.07%) | 7,120,974 |
| 15 Dec 2023 | HKD | 73.9 | 75.6 | 72.95 | 74.9 | 74.9 | +2.45 (+3.38%) | 11,012,850 |
| 14 Dec 2023 | HKD | 72.45 | 74.95 | 72 | 72.45 | 72.45 | +0.55 (+0.76%) | 6,041,096 |
| 13 Dec 2023 | HKD | 73.8 | 73.8 | 71.15 | 71.9 | 71.9 | -1.9 (-2.57%) | 6,244,067 |
| 12 Dec 2023 | HKD | 73.35 | 74.6 | 72.65 | 73.8 | 73.8 | +1.15 (+1.58%) | 8,552,406 |
| 11 Dec 2023 | HKD | 72 | 73.3 | 71.1 | 72.65 | 72.65 | -0.75 (-1.02%) | 6,055,520 |
| 8 Dec 2023 | HKD | 73.75 | 74.2 | 72.6 | 73.4 | 73.4 | -0.65 (-0.88%) | 5,241,951 |
| 7 Dec 2023 | HKD | 75 | 75.55 | 73.15 | 74.05 | 74.05 | -1.95 (-2.57%) | 7,617,020 |
| 6 Dec 2023 | HKD | 75 | 76.45 | 73.65 | 76 | 76 | +1 (+1.33%) | 7,911,116 |
| 5 Dec 2023 | HKD | 75.9 | 75.9 | 72.7 | 75 | 75 | -0.9 (-1.19%) | 12,164,040 |
| 4 Dec 2023 | HKD | 79.25 | 79.3 | 75.1 | 75.9 | 75.9 | -3 (-3.80%) | 14,924,010 |
| 1 Dec 2023 | HKD | 82 | 82.25 | 78.65 | 78.9 | 78.9 | -2.55 (-3.13%) | 8,542,619 |
| 30 Nov 2023 | HKD | 81.5 | 82.8 | 79.7 | 81.45 | 81.45 | +0.85 (+1.05%) | 11,203,360 |
| 29 Nov 2023 | HKD | 80.65 | 81.45 | 78.95 | 80.6 | 80.6 | +0.05 (+0.06%) | 6,640,328 |
| 28 Nov 2023 | HKD | 82.2 | 82.4 | 80.2 | 80.55 | 80.55 | -0.95 (-1.17%) | 5,424,748 |
| 27 Nov 2023 | HKD | 82.3 | 82.55 | 79.9 | 81.5 | 81.5 | +0.25 (+0.31%) | 2,867,495 |
| 24 Nov 2023 | HKD | 83.4 | 83.4 | 81.05 | 81.25 | 81.25 | -2.15 (-2.58%) | 2,591,607 |
| 23 Nov 2023 | HKD | 82.35 | 83.5 | 81.1 | 83.4 | 83.4 | +1.1 (+1.34%) | 4,901,753 |
| 22 Nov 2023 | HKD | 82.7 | 82.7 | 81.4 | 82.3 | 82.3 | -0.7 (-0.84%) | 3,422,433 |
| 21 Nov 2023 | HKD | 84.6 | 85.6 | 82.6 | 83 | 83 | 0.0 (0.0%) | 6,780,479 |
| 20 Nov 2023 | HKD | 82.7 | 83.85 | 81.1 | 83 | 83 | +1.35 (+1.65%) | 6,931,384 |
| 17 Nov 2023 | HKD | 85.05 | 85.35 | 80.85 | 81.65 | 81.65 | -3.4 (-4.00%) | 15,623,600 |
| 16 Nov 2023 | HKD | 89.45 | 89.45 | 84.55 | 85.05 | 85.05 | -3.5 (-3.95%) | 9,232,776 |
| 15 Nov 2023 | HKD | 88.8 | 88.9 | 85.65 | 88.55 | 88.55 | +1.9 (+2.19%) | 9,105,323 |
| 14 Nov 2023 | HKD | 91.45 | 91.45 | 85.65 | 86.65 | 86.65 | -4.5 (-4.94%) | 9,699,927 |
| 13 Nov 2023 | HKD | 91.35 | 91.5 | 87.9 | 91.15 | 91.15 | +0.85 (+0.94%) | 5,799,909 |
