| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | HKD | 78.55 | 80.4 | 78.55 | 79.05 | 79.05 | +0.65 (+0.83%) | 3,465,763 |
| 30 Nov 2023 | HKD | 75 | 80 | 73.5 | 78.4 | 78.4 | +0.4 (+0.51%) | 6,994,084 |
| 29 Nov 2023 | HKD | 79.75 | 80.2 | 77.2 | 78 | 78 | -1.55 (-1.95%) | 3,363,517 |
| 28 Nov 2023 | HKD | 80.2 | 80.4 | 78.85 | 79.55 | 79.55 | +0.05 (+0.06%) | 2,603,422 |
| 27 Nov 2023 | HKD | 79.5 | 79.85 | 77.5 | 79.5 | 79.5 | +1 (+1.27%) | 4,516,950 |
| 24 Nov 2023 | HKD | 80.5 | 81.05 | 78.05 | 78.5 | 78.5 | -4.35 (-5.25%) | 4,756,700 |
| 23 Nov 2023 | HKD | 80.7 | 83.05 | 80.1 | 82.85 | 82.85 | +1.75 (+2.16%) | 2,447,189 |
| 22 Nov 2023 | HKD | 82.1 | 82.15 | 80.3 | 81.1 | 81.1 | -1 (-1.22%) | 1,946,039 |
| 21 Nov 2023 | HKD | 81.3 | 85.55 | 81.3 | 82.1 | 82.1 | -1.7 (-2.03%) | 2,874,515 |
| 20 Nov 2023 | HKD | 81.5 | 84.5 | 81.25 | 83.8 | 83.8 | +2.3 (+2.82%) | 2,286,946 |
| 17 Nov 2023 | HKD | 81.2 | 82.65 | 80.8 | 81.5 | 81.5 | -0.55 (-0.67%) | 2,353,091 |
| 16 Nov 2023 | HKD | 86.1 | 86.1 | 81.7 | 82.05 | 82.05 | -4.1 (-4.76%) | 4,021,471 |
| 15 Nov 2023 | HKD | 84.8 | 86.25 | 83.35 | 86.15 | 86.15 | +3.6 (+4.36%) | 4,407,289 |
| 14 Nov 2023 | HKD | 83.25 | 83.85 | 82.15 | 82.55 | 82.55 | -0.45 (-0.54%) | 2,763,014 |
| 13 Nov 2023 | HKD | 81.5 | 83.45 | 80.65 | 83 | 83 | +1.8 (+2.22%) | 3,007,720 |
| 10 Nov 2023 | HKD | 80.35 | 81.35 | 79.05 | 81.2 | 81.2 | -0.75 (-0.92%) | 2,078,363 |
| 9 Nov 2023 | HKD | 81.6 | 82.5 | 80.45 | 81.95 | 81.95 | +1.1 (+1.36%) | 1,732,248 |
| 8 Nov 2023 | HKD | 81.2 | 81.2 | 79.5 | 80.85 | 80.85 | -0.35 (-0.43%) | 3,390,704 |
| 7 Nov 2023 | HKD | 83.05 | 83.05 | 80.4 | 81.2 | 81.2 | -4.15 (-4.86%) | 7,338,450 |
| 6 Nov 2023 | HKD | 86 | 87.25 | 84.55 | 85.35 | 85.35 | +0.55 (+0.65%) | 3,490,098 |
| 3 Nov 2023 | HKD | 83 | 85.3 | 82.15 | 84.8 | 84.8 | +3.6 (+4.43%) | 6,358,793 |
| 2 Nov 2023 | HKD | 80.9 | 82.75 | 80.05 | 81.2 | 81.2 | +1.75 (+2.20%) | 5,395,426 |
| 1 Nov 2023 | HKD | 77.5 | 79.75 | 76.65 | 79.45 | 79.45 | +2.7 (+3.52%) | 3,260,678 |
| 31 Oct 2023 | HKD | 78 | 78 | 76.15 | 76.75 | 76.75 | -1.25 (-1.60%) | 1,935,994 |
| 30 Oct 2023 | HKD | 77.15 | 78.4 | 76.4 | 78 | 78 | -1.4 (-1.76%) | 3,410,184 |
| 27 Oct 2023 | HKD | 76.85 | 80.7 | 76.4 | 79.4 | 79.4 | +2.55 (+3.32%) | 4,205,322 |
| 26 Oct 2023 | HKD | 76.45 | 77.65 | 74.2 | 76.85 | 76.85 | -0.9 (-1.16%) | 3,782,980 |
| 25 Oct 2023 | HKD | 79.7 | 80.45 | 77 | 77.75 | 77.75 | +0.5 (+0.65%) | 4,181,312 |
| 24 Oct 2023 | HKD | 76.1 | 77.7 | 74.1 | 77.25 | 77.25 | +0.5 (+0.65%) | 3,455,986 |
| 20 Oct 2023 | HKD | 79.05 | 79.6 | 76.1 | 76.75 | 76.75 | -2.85 (-3.58%) | 5,204,623 |
