| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | HKD | 77.85 | 80.5 | 77.8 | 79.35 | 79.35 | +0.95 (+1.21%) | 3,422,080 |
| 18 Jan 2024 | HKD | 76.3 | 79 | 75.15 | 78.4 | 78.4 | +2.25 (+2.95%) | 3,305,840 |
| 17 Jan 2024 | HKD | 77.9 | 78 | 75.65 | 76.15 | 76.15 | -2.65 (-3.36%) | 4,561,149 |
| 16 Jan 2024 | HKD | 78.45 | 79 | 76.45 | 78.8 | 78.8 | +0.6 (+0.77%) | 1,947,125 |
| 15 Jan 2024 | HKD | 78.2 | 78.2 | 78.2 | 78.2 | 78.2 | 0.0 (0.0%) | 1,744,900 |
| 12 Jan 2024 | HKD | 79 | 80.25 | 77.55 | 78.2 | 78.2 | -0.8 (-1.01%) | 2,206,876 |
| 11 Jan 2024 | HKD | 78.1 | 80.95 | 75.8 | 79 | 79 | +4.95 (+6.68%) | 22,340,766 |
| 10 Jan 2024 | HKD | 72.4 | 74.2 | 71.85 | 74.05 | 74.05 | +1.65 (+2.28%) | 2,510,145 |
| 9 Jan 2024 | HKD | 73.1 | 74.1 | 72.15 | 72.4 | 72.4 | +0.25 (+0.35%) | 2,313,173 |
| 8 Jan 2024 | HKD | 72 | 73.15 | 70.8 | 72.15 | 72.15 | -0.7 (-0.96%) | 2,234,785 |
| 5 Jan 2024 | HKD | 76.35 | 76.35 | 72.2 | 72.85 | 72.85 | -2.35 (-3.13%) | 2,051,390 |
| 4 Jan 2024 | HKD | 75.3 | 77.7 | 74.3 | 75.2 | 75.2 | -0.4 (-0.53%) | 2,081,399 |
| 3 Jan 2024 | HKD | 75.05 | 76.4 | 74.15 | 75.6 | 75.6 | +0.5 (+0.67%) | 1,337,036 |
| 2 Jan 2024 | HKD | 78.75 | 78.85 | 74.5 | 75.1 | 75.1 | -4.35 (-5.48%) | 2,167,444 |
| 29 Dec 2023 | HKD | 79.85 | 80.2 | 79.15 | 79.45 | 79.45 | -0.4 (-0.50%) | 1,239,636 |
| 28 Dec 2023 | HKD | 77.25 | 80.35 | 76 | 79.85 | 79.85 | +2.8 (+3.63%) | 2,309,991 |
| 27 Dec 2023 | HKD | 77.55 | 77.9 | 75.75 | 77.05 | 77.05 | +0.4 (+0.52%) | 1,322,399 |
| 22 Dec 2023 | HKD | 78.3 | 78.3 | 75.95 | 76.65 | 76.65 | -1.35 (-1.73%) | 2,297,307 |
| 21 Dec 2023 | HKD | 75.8 | 79.2 | 75.35 | 78 | 78 | +0.8 (+1.04%) | 3,168,499 |
| 20 Dec 2023 | HKD | 77.85 | 78.5 | 76.8 | 77.2 | 77.2 | 0.0 (0.0%) | 2,313,593 |
| 19 Dec 2023 | HKD | 78.05 | 78.05 | 76.75 | 77.2 | 77.2 | -0.85 (-1.09%) | 2,237,909 |
| 18 Dec 2023 | HKD | 78.8 | 79.1 | 77.3 | 78.05 | 78.05 | -2.25 (-2.80%) | 5,280,302 |
| 15 Dec 2023 | HKD | 80.8 | 80.95 | 78.75 | 80.3 | 80.3 | +0.55 (+0.69%) | 4,129,864 |
| 14 Dec 2023 | HKD | 80.65 | 82.25 | 78.8 | 79.75 | 79.75 | +0.55 (+0.69%) | 4,382,680 |
| 13 Dec 2023 | HKD | 80.2 | 80.9 | 78 | 79.2 | 79.2 | -1.25 (-1.55%) | 2,650,846 |
| 12 Dec 2023 | HKD | 81.4 | 81.6 | 79.85 | 80.45 | 80.45 | -0.9 (-1.11%) | 3,369,185 |
| 11 Dec 2023 | HKD | 80.5 | 82 | 80 | 81.35 | 81.35 | +0.2 (+0.25%) | 4,609,723 |
| 8 Dec 2023 | HKD | 81.2 | 81.9 | 80.2 | 81.15 | 81.15 | -0.5 (-0.61%) | 3,615,678 |
| 7 Dec 2023 | HKD | 82.5 | 82.7 | 80.75 | 81.65 | 81.65 | -1.35 (-1.63%) | 2,937,630 |
| 6 Dec 2023 | HKD | 80.9 | 84.1 | 80.85 | 83 | 83 | +2 (+2.47%) | 5,479,895 |
