| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 47.15 | 47.15 | 45.4 | 45.85 | 45.85 | -1.65 (-3.47%) | 1,719,000 |
| 21 Dec 2023 | HKD | 47 | 47.85 | 45.25 | 47.5 | 47.5 | +0.4 (+0.85%) | 1,021,000 |
| 20 Dec 2023 | HKD | 50.95 | 50.95 | 47 | 47.1 | 47.1 | -2.8 (-5.61%) | 1,684,600 |
| 19 Dec 2023 | HKD | 50.4 | 50.4 | 48 | 49.9 | 49.9 | -0.4 (-0.80%) | 1,186,000 |
| 18 Dec 2023 | HKD | 51.15 | 51.85 | 49.25 | 50.3 | 50.3 | -1.5 (-2.90%) | 1,608,000 |
| 15 Dec 2023 | HKD | 54.4 | 54.75 | 51.6 | 51.8 | 51.8 | -1.7 (-3.18%) | 894,001 |
| 14 Dec 2023 | HKD | 53.2 | 54.9 | 52.3 | 53.5 | 53.5 | +1.65 (+3.18%) | 1,342,000 |
| 13 Dec 2023 | HKD | 54 | 54.2 | 50.3 | 51.85 | 51.85 | -1.6 (-2.99%) | 595,500 |
| 12 Dec 2023 | HKD | 52 | 53.8 | 51.3 | 53.45 | 53.45 | +2.4 (+4.70%) | 1,494,000 |
| 11 Dec 2023 | HKD | 52.4 | 52.4 | 47.95 | 51.05 | 51.05 | -0.35 (-0.68%) | 1,940,816 |
| 8 Dec 2023 | HKD | 53.85 | 54.85 | 47.15 | 51.4 | 51.4 | -2.45 (-4.55%) | 4,423,306 |
| 7 Dec 2023 | HKD | 52.15 | 54.8 | 51.2 | 53.85 | 53.85 | +1.85 (+3.56%) | 2,161,816 |
| 6 Dec 2023 | HKD | 53.5 | 54.6 | 51.9 | 52 | 52 | -0.95 (-1.79%) | 1,549,728 |
| 5 Dec 2023 | HKD | 56.45 | 56.45 | 52.3 | 52.95 | 52.95 | -1.15 (-2.13%) | 1,185,500 |
| 4 Dec 2023 | HKD | 55.85 | 56.55 | 52.65 | 54.1 | 54.1 | -1.75 (-3.13%) | 1,268,000 |
| 1 Dec 2023 | HKD | 55.45 | 57 | 55.4 | 55.85 | 55.85 | -0.3 (-0.53%) | 267,000 |
| 30 Nov 2023 | HKD | 55.05 | 57.15 | 54.05 | 56.15 | 56.15 | +1.15 (+2.09%) | 584,803 |
| 29 Nov 2023 | HKD | 56.8 | 57.3 | 54.65 | 55 | 55 | -1.8 (-3.17%) | 742,200 |
| 28 Nov 2023 | HKD | 55.5 | 57.15 | 54.55 | 56.8 | 56.8 | +2.15 (+3.93%) | 1,272,000 |
| 27 Nov 2023 | HKD | 54 | 55.55 | 54 | 54.65 | 54.65 | +0.8 (+1.49%) | 302,000 |
| 24 Nov 2023 | HKD | 54.55 | 55.45 | 53.1 | 53.85 | 53.85 | -0.7 (-1.28%) | 529,000 |
| 23 Nov 2023 | HKD | 51.05 | 54.6 | 51.05 | 54.55 | 54.55 | +2.5 (+4.80%) | 689,732 |
| 22 Nov 2023 | HKD | 53 | 53.1 | 49.6 | 52.05 | 52.05 | -0.9 (-1.70%) | 3,370,846 |
| 21 Nov 2023 | HKD | 53.75 | 54.25 | 51.4 | 52.95 | 52.95 | +0.2 (+0.38%) | 2,063,868 |
| 20 Nov 2023 | HKD | 53.3 | 56.3 | 51.8 | 52.75 | 52.75 | -0.55 (-1.03%) | 1,918,201 |
| 17 Nov 2023 | HKD | 49.9 | 54.5 | 49 | 53.3 | 53.3 | +3.05 (+6.07%) | 2,757,000 |
| 16 Nov 2023 | HKD | 52.1 | 53 | 50 | 50.25 | 50.25 | -1.85 (-3.55%) | 1,736,000 |
| 15 Nov 2023 | HKD | 55 | 57.5 | 51.5 | 52.1 | 52.1 | -0.95 (-1.79%) | 4,467,000 |
| 14 Nov 2023 | HKD | 52.05 | 53.45 | 50.1 | 53.05 | 53.05 | +1.05 (+2.02%) | 2,339,802 |
| 13 Nov 2023 | HKD | 57 | 57.6 | 51 | 52 | 52 | -4 (-7.14%) | 4,459,500 |
