| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | HKD | 33.6 | 34.5 | 33.35 | 34.2 | 34.2 | +0.6 (+1.79%) | 28,321,571 |
| 11 Dec 2023 | HKD | 33.2 | 34 | 32.65 | 33.6 | 33.6 | -0.15 (-0.44%) | 43,770,602 |
| 8 Dec 2023 | HKD | 33.55 | 34.1 | 33.55 | 33.75 | 33.75 | -0.1 (-0.30%) | 22,411,471 |
| 7 Dec 2023 | HKD | 34.4 | 34.4 | 33.5 | 33.85 | 33.85 | -0.7 (-2.03%) | 40,086,742 |
| 6 Dec 2023 | HKD | 34.5 | 34.8 | 33.75 | 34.55 | 34.55 | +0.15 (+0.44%) | 29,528,295 |
| 5 Dec 2023 | HKD | 35.05 | 35.3 | 34.05 | 34.4 | 34.4 | -0.9 (-2.55%) | 36,373,295 |
| 4 Dec 2023 | HKD | 36 | 36.7 | 35.15 | 35.3 | 35.3 | -0.75 (-2.08%) | 31,326,728 |
| 1 Dec 2023 | HKD | 36 | 36.75 | 35.8 | 36.05 | 36.05 | +0.05 (+0.14%) | 37,827,722 |
| 30 Nov 2023 | HKD | 35.65 | 36.25 | 35.55 | 36 | 36 | +0.25 (+0.70%) | 39,780,399 |
| 29 Nov 2023 | HKD | 37.5 | 37.5 | 35.6 | 35.75 | 35.75 | -1.35 (-3.64%) | 59,461,189 |
| 28 Nov 2023 | HKD | 38.2 | 38.2 | 36.9 | 37.1 | 37.1 | -1.05 (-2.75%) | 40,337,951 |
| 27 Nov 2023 | HKD | 39 | 39.05 | 37.8 | 38.15 | 38.15 | -0.75 (-1.93%) | 26,409,758 |
| 24 Nov 2023 | HKD | 39.3 | 39.65 | 38.75 | 38.9 | 38.9 | -0.7 (-1.77%) | 20,969,754 |
| 23 Nov 2023 | HKD | 38.5 | 39.65 | 38.15 | 39.6 | 39.6 | +0.85 (+2.19%) | 30,222,135 |
| 22 Nov 2023 | HKD | 38.9 | 39 | 38.3 | 38.75 | 38.75 | -0.15 (-0.39%) | 15,048,477 |
| 21 Nov 2023 | HKD | 39 | 39.85 | 38.7 | 38.9 | 38.9 | -0.05 (-0.13%) | 27,567,823 |
| 20 Nov 2023 | HKD | 38.65 | 39.15 | 38.3 | 38.95 | 38.95 | +0.85 (+2.23%) | 21,663,102 |
| 17 Nov 2023 | HKD | 38.25 | 38.6 | 38.05 | 38.1 | 38.1 | -0.9 (-2.31%) | 22,459,658 |
| 16 Nov 2023 | HKD | 39.6 | 39.6 | 38.5 | 39 | 39 | -0.55 (-1.39%) | 30,382,978 |
| 15 Nov 2023 | HKD | 39 | 39.95 | 38.6 | 39.55 | 39.55 | +1.6 (+4.22%) | 58,711,559 |
| 14 Nov 2023 | HKD | 37.5 | 38.55 | 37.45 | 37.95 | 37.95 | +0.65 (+1.74%) | 31,422,322 |
| 13 Nov 2023 | HKD | 37.05 | 37.3 | 36.6 | 37.3 | 37.3 | +0.15 (+0.40%) | 37,260,245 |
| 10 Nov 2023 | HKD | 37.1 | 37.6 | 36.9 | 37.15 | 37.15 | -0.85 (-2.24%) | 34,336,659 |
| 9 Nov 2023 | HKD | 38.05 | 38.8 | 37.35 | 38 | 38 | -0.5 (-1.30%) | 77,873,265 |
| 8 Nov 2023 | HKD | 40.05 | 40.65 | 38.3 | 38.5 | 38.5 | -2.2 (-5.41%) | 98,391,344 |
| 7 Nov 2023 | HKD | 41.5 | 41.8 | 40.2 | 40.7 | 40.7 | -1.55 (-3.67%) | 44,313,075 |
| 6 Nov 2023 | HKD | 41.65 | 42.65 | 41.55 | 42.25 | 42.25 | +1.1 (+2.67%) | 28,363,335 |
| 3 Nov 2023 | HKD | 41 | 41.35 | 40.5 | 41.15 | 41.15 | +0.9 (+2.24%) | 24,906,742 |
| 2 Nov 2023 | HKD | 39.9 | 40.8 | 39.9 | 40.25 | 40.25 | +0.5 (+1.26%) | 18,006,114 |
| 1 Nov 2023 | HKD | 40 | 40.4 | 39.5 | 39.75 | 39.75 | -0.35 (-0.87%) | 21,274,425 |
