| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5 Dec 2023 | HKD | 80.65 | 84.2 | 80.3 | 81 | 81 | -2.45 (-2.94%) | 11,132,674 |
| 4 Dec 2023 | HKD | 91.2 | 91.5 | 82.75 | 83.45 | 83.45 | -8.05 (-8.80%) | 9,953,069 |
| 1 Dec 2023 | HKD | 91.3 | 93.15 | 90.3 | 91.5 | 91.5 | 0.0 (0.0%) | 10,879,303 |
| 30 Nov 2023 | HKD | 93.05 | 93.7 | 90.95 | 91.5 | 91.5 | -1.8 (-1.93%) | 4,286,285 |
| 29 Nov 2023 | HKD | 94.85 | 95.1 | 92.85 | 93.3 | 93.3 | -0.85 (-0.90%) | 1,922,410 |
| 28 Nov 2023 | HKD | 92.95 | 95.1 | 92.3 | 94.15 | 94.15 | +1.2 (+1.29%) | 2,542,965 |
| 27 Nov 2023 | HKD | 93.4 | 94 | 92 | 92.95 | 92.95 | +0.05 (+0.05%) | 2,000,878 |
| 24 Nov 2023 | HKD | 95.3 | 95.3 | 92.9 | 92.9 | 92.9 | -2.05 (-2.16%) | 1,686,248 |
| 23 Nov 2023 | HKD | 94 | 95.35 | 93.1 | 94.95 | 94.95 | +0.95 (+1.01%) | 1,926,282 |
| 22 Nov 2023 | HKD | 96.5 | 97 | 93.3 | 94 | 94 | -3 (-3.09%) | 2,686,865 |
| 21 Nov 2023 | HKD | 98.9 | 98.9 | 96.05 | 97 | 97 | +0.65 (+0.67%) | 2,285,925 |
| 20 Nov 2023 | HKD | 94.9 | 97.25 | 93.35 | 96.35 | 96.35 | +3.25 (+3.49%) | 4,014,129 |
| 17 Nov 2023 | HKD | 93.55 | 94.2 | 92.35 | 93.1 | 93.1 | -0.55 (-0.59%) | 1,425,408 |
| 16 Nov 2023 | HKD | 97.3 | 97.3 | 92.55 | 93.65 | 93.65 | -2.6 (-2.70%) | 927,608 |
| 15 Nov 2023 | HKD | 95.5 | 97.2 | 94.55 | 96.25 | 96.25 | +4.05 (+4.39%) | 1,675,807 |
| 14 Nov 2023 | HKD | 92.5 | 95.8 | 91.3 | 92.2 | 92.2 | -1.95 (-2.07%) | 2,309,247 |
| 13 Nov 2023 | HKD | 94.95 | 96.7 | 92.55 | 94.15 | 94.15 | -0.45 (-0.48%) | 1,241,863 |
| 10 Nov 2023 | HKD | 94.8 | 96.15 | 93.65 | 94.6 | 94.6 | -1.2 (-1.25%) | 969,610 |
| 9 Nov 2023 | HKD | 97.65 | 99.55 | 95.4 | 95.8 | 95.8 | -1.7 (-1.74%) | 1,405,482 |
| 8 Nov 2023 | HKD | 98.4 | 101.5 | 96.85 | 97.5 | 97.5 | -0.9 (-0.91%) | 2,796,041 |
| 7 Nov 2023 | HKD | 99.7 | 100.6 | 97.3 | 98.4 | 98.4 | -1.3 (-1.30%) | 2,867,808 |
| 6 Nov 2023 | HKD | 93 | 99.95 | 93 | 99.7 | 99.7 | +4.55 (+4.78%) | 2,610,089 |
| 3 Nov 2023 | HKD | 93.25 | 96.2 | 92.65 | 95.15 | 95.15 | +2.85 (+3.09%) | 2,657,939 |
| 2 Nov 2023 | HKD | 91.1 | 94.8 | 91.1 | 92.3 | 92.3 | -0.05 (-0.05%) | 2,264,163 |
| 1 Nov 2023 | HKD | 93.75 | 94.8 | 89.55 | 92.35 | 92.35 | -1.65 (-1.76%) | 3,197,477 |
| 31 Oct 2023 | HKD | 96.4 | 97 | 92.8 | 94 | 94 | -8.2 (-8.02%) | 11,382,256 |
| 30 Oct 2023 | HKD | 97.55 | 103.6 | 97.45 | 102.2 | 102.2 | +4 (+4.07%) | 5,797,250 |
