| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | HKD | 8.4 | 8.45 | 8.12 | 8.21 | 8.21 | -0.29 (-3.41%) | 18,972,973 |
| 25 Jan 2024 | HKD | 8.55 | 8.56 | 8.22 | 8.5 | 8.5 | -0.04 (-0.47%) | 51,131,655 |
| 24 Jan 2024 | HKD | 8.95 | 9.07 | 8.05 | 8.54 | 8.54 | -0.36 (-4.04%) | 72,649,871 |
| 23 Jan 2024 | HKD | 8.81 | 9.02 | 8.7 | 8.9 | 8.9 | +0.12 (+1.37%) | 14,214,077 |
| 22 Jan 2024 | HKD | 9.13 | 9.19 | 8.63 | 8.78 | 8.78 | -0.37 (-4.04%) | 24,184,477 |
| 19 Jan 2024 | HKD | 9.19 | 9.37 | 9.04 | 9.15 | 9.15 | -0.03 (-0.33%) | 19,732,511 |
| 18 Jan 2024 | HKD | 8.99 | 9.32 | 8.88 | 9.18 | 9.18 | +0.18 (+2%) | 22,802,290 |
| 17 Jan 2024 | HKD | 9.55 | 9.55 | 8.85 | 9 | 9 | -0.53 (-5.56%) | 34,102,696 |
| 16 Jan 2024 | HKD | 9.45 | 9.82 | 9.38 | 9.53 | 9.53 | +0.01 (+0.11%) | 30,266,129 |
| 15 Jan 2024 | HKD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 28,251,120 |
| 12 Jan 2024 | HKD | 9.37 | 9.69 | 9.25 | 9.52 | 9.52 | +0.09 (+0.95%) | 15,534,299 |
| 11 Jan 2024 | HKD | 8.98 | 9.5 | 8.85 | 9.43 | 9.43 | +0.46 (+5.13%) | 28,803,090 |
| 10 Jan 2024 | HKD | 9.04 | 9.12 | 8.79 | 8.97 | 8.97 | -0.07 (-0.77%) | 14,573,750 |
| 9 Jan 2024 | HKD | 9.05 | 9.17 | 8.95 | 9.04 | 9.04 | +0.04 (+0.44%) | 16,410,177 |
| 8 Jan 2024 | HKD | 9.36 | 9.36 | 8.87 | 9 | 9 | -0.36 (-3.85%) | 23,538,875 |
| 5 Jan 2024 | HKD | 9.38 | 9.54 | 9.22 | 9.36 | 9.36 | -0.13 (-1.37%) | 12,973,400 |
| 4 Jan 2024 | HKD | 9.5 | 9.5 | 9.31 | 9.49 | 9.49 | -0.01 (-0.11%) | 9,755,059 |
| 3 Jan 2024 | HKD | 9.86 | 9.86 | 9.12 | 9.5 | 9.5 | -0.41 (-4.14%) | 46,188,277 |
| 2 Jan 2024 | HKD | 10.1 | 10.12 | 9.82 | 9.91 | 9.91 | -0.23 (-2.27%) | 8,422,971 |
| 29 Dec 2023 | HKD | 10.1 | 10.3 | 9.95 | 10.14 | 10.14 | -0.08 (-0.78%) | 16,316,774 |
| 28 Dec 2023 | HKD | 9.78 | 10.26 | 9.77 | 10.22 | 10.22 | +0.44 (+4.50%) | 18,260,000 |
| 27 Dec 2023 | HKD | 9.81 | 9.83 | 9.6 | 9.78 | 9.78 | +0.07 (+0.72%) | 13,029,384 |
| 22 Dec 2023 | HKD | 9.84 | 9.87 | 9.55 | 9.71 | 9.71 | -0.09 (-0.92%) | 15,757,884 |
| 21 Dec 2023 | HKD | 9.81 | 9.88 | 9.66 | 9.8 | 9.8 | -0.09 (-0.91%) | 11,215,915 |
| 20 Dec 2023 | HKD | 9.95 | 10.12 | 9.78 | 9.89 | 9.89 | -0.06 (-0.60%) | 11,678,665 |
| 19 Dec 2023 | HKD | 10.24 | 10.26 | 9.79 | 9.95 | 9.95 | -0.29 (-2.83%) | 29,221,500 |
| 18 Dec 2023 | HKD | 10.3 | 10.44 | 10.08 | 10.24 | 10.24 | -0.1 (-0.97%) | 12,831,295 |
| 15 Dec 2023 | HKD | 10.52 | 10.7 | 10.34 | 10.34 | 10.34 | -0.04 (-0.39%) | 31,958,649 |
| 14 Dec 2023 | HKD | 10.5 | 10.74 | 10.24 | 10.38 | 10.38 | +0.1 (+0.97%) | 16,957,000 |
| 13 Dec 2023 | HKD | 10.5 | 10.58 | 10.22 | 10.28 | 10.28 | -0.24 (-2.28%) | 21,440,228 |
