| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | HKD | 70.8 | 70.8 | 68.75 | 69.5 | 69.5 | -1.3 (-1.84%) | 3,856,467 |
| 18 Jan 2024 | HKD | 70.7 | 72.3 | 69.5 | 70.8 | 70.8 | +0.55 (+0.78%) | 2,425,904 |
| 17 Jan 2024 | HKD | 73.5 | 73.5 | 69.35 | 70.25 | 70.25 | -4.3 (-5.77%) | 4,011,235 |
| 16 Jan 2024 | HKD | 75.95 | 76.15 | 73.65 | 74.55 | 74.55 | -1.75 (-2.29%) | 2,449,336 |
| 15 Jan 2024 | HKD | 76.3 | 76.3 | 76.3 | 76.3 | 76.3 | -0.05 (-0.07%) | 1,255,229 |
| 12 Jan 2024 | HKD | 75.65 | 77.6 | 74.1 | 76.35 | 76.35 | +0.7 (+0.93%) | 2,393,915 |
| 11 Jan 2024 | HKD | 76.75 | 77.3 | 75.1 | 75.65 | 75.65 | -0.05 (-0.07%) | 1,838,719 |
| 10 Jan 2024 | HKD | 73.5 | 76.35 | 73.2 | 75.7 | 75.7 | +1.7 (+2.30%) | 2,049,454 |
| 9 Jan 2024 | HKD | 73.95 | 75.15 | 73.7 | 74 | 74 | +0.2 (+0.27%) | 1,777,189 |
| 8 Jan 2024 | HKD | 75.75 | 75.75 | 73.05 | 73.8 | 73.8 | -2.05 (-2.70%) | 2,701,928 |
| 5 Jan 2024 | HKD | 76.55 | 79.5 | 75.3 | 75.85 | 75.85 | -0.7 (-0.91%) | 3,025,940 |
| 4 Jan 2024 | HKD | 75.7 | 77.1 | 74.9 | 76.55 | 76.55 | -0.5 (-0.65%) | 3,129,889 |
| 3 Jan 2024 | HKD | 78 | 79.9 | 76.75 | 77.05 | 77.05 | -1.7 (-2.16%) | 2,088,897 |
| 2 Jan 2024 | HKD | 80.65 | 81.55 | 77.9 | 78.75 | 78.75 | -1.65 (-2.05%) | 1,655,032 |
| 29 Dec 2023 | HKD | 81.5 | 82.3 | 79.55 | 80.4 | 80.4 | -0.95 (-1.17%) | 1,920,014 |
| 28 Dec 2023 | HKD | 78.1 | 82.4 | 78.05 | 81.35 | 81.35 | +3.25 (+4.16%) | 2,885,442 |
| 27 Dec 2023 | HKD | 78.7 | 78.75 | 75.6 | 78.1 | 78.1 | +0.1 (+0.13%) | 4,260,511 |
| 22 Dec 2023 | HKD | 82.1 | 82.1 | 77.4 | 78 | 78 | -6.5 (-7.69%) | 8,959,183 |
| 21 Dec 2023 | HKD | 85 | 85.1 | 83.4 | 84.5 | 84.5 | -1.25 (-1.46%) | 3,499,667 |
| 20 Dec 2023 | HKD | 84.6 | 87 | 84.6 | 85.75 | 85.75 | +1.9 (+2.27%) | 5,405,062 |
| 19 Dec 2023 | HKD | 82.65 | 85.55 | 82.65 | 83.85 | 83.85 | +0.35 (+0.42%) | 2,244,184 |
| 18 Dec 2023 | HKD | 84.5 | 84.85 | 82.35 | 83.5 | 83.5 | -2.5 (-2.91%) | 4,017,181 |
| 15 Dec 2023 | HKD | 83.8 | 87.05 | 83.35 | 86 | 86 | +4 (+4.88%) | 10,595,335 |
| 14 Dec 2023 | HKD | 78.5 | 82.5 | 78.5 | 82 | 82 | +4.3 (+5.53%) | 5,927,445 |
| 13 Dec 2023 | HKD | 77.7 | 78.4 | 76.95 | 77.7 | 77.7 | -0.3 (-0.38%) | 3,277,084 |
| 12 Dec 2023 | HKD | 76.75 | 78.55 | 75.75 | 78 | 78 | +2 (+2.63%) | 2,723,617 |
| 11 Dec 2023 | HKD | 75.45 | 77.4 | 75.35 | 76 | 76 | -2.25 (-2.88%) | 3,630,091 |
| 8 Dec 2023 | HKD | 79.15 | 79.7 | 78.05 | 78.25 | 78.25 | +0.05 (+0.06%) | 2,652,719 |
| 7 Dec 2023 | HKD | 77.85 | 79.05 | 76.95 | 78.2 | 78.2 | -0.65 (-0.82%) | 2,304,952 |
| 6 Dec 2023 | HKD | 76.4 | 79 | 75.8 | 78.85 | 78.85 | +2 (+2.60%) | 2,235,725 |
