| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | HKD | 2.88 | 2.89 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 25,359,876 |
| 11 Dec 2023 | HKD | 2.86 | 2.9 | 2.82 | 2.88 | 2.88 | +0.02 (+0.70%) | 29,820,893 |
| 8 Dec 2023 | HKD | 2.83 | 2.89 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 24,444,993 |
| 7 Dec 2023 | HKD | 2.83 | 2.86 | 2.79 | 2.83 | 2.83 | -0.01 (-0.35%) | 13,034,000 |
| 6 Dec 2023 | HKD | 2.82 | 2.86 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 11,772,661 |
| 5 Dec 2023 | HKD | 2.8 | 2.83 | 2.76 | 2.82 | 2.82 | +0.01 (+0.36%) | 44,333,069 |
| 4 Dec 2023 | HKD | 2.85 | 2.86 | 2.78 | 2.81 | 2.81 | -0.04 (-1.40%) | 30,370,465 |
| 1 Dec 2023 | HKD | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 17,060,833 |
| 30 Nov 2023 | HKD | 2.84 | 2.89 | 2.82 | 2.87 | 2.87 | +0.03 (+1.06%) | 24,343,601 |
| 29 Nov 2023 | HKD | 2.83 | 2.85 | 2.79 | 2.84 | 2.84 | -0.01 (-0.35%) | 25,281,000 |
| 28 Nov 2023 | HKD | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 27,730,000 |
| 27 Nov 2023 | HKD | 2.9 | 2.9 | 2.85 | 2.88 | 2.88 | -0.02 (-0.69%) | 13,222,000 |
| 24 Nov 2023 | HKD | 2.93 | 2.93 | 2.86 | 2.9 | 2.9 | -0.03 (-1.02%) | 18,715,890 |
| 23 Nov 2023 | HKD | 2.88 | 2.93 | 2.86 | 2.93 | 2.93 | +0.04 (+1.38%) | 17,278,000 |
| 22 Nov 2023 | HKD | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 15,430,000 |
| 21 Nov 2023 | HKD | 2.96 | 2.99 | 2.87 | 2.89 | 2.89 | -0.07 (-2.36%) | 65,627,693 |
| 20 Nov 2023 | HKD | 3 | 3 | 2.9 | 2.96 | 2.96 | -0.03 (-1.00%) | 43,967,650 |
| 17 Nov 2023 | HKD | 3.02 | 3.03 | 2.96 | 2.99 | 2.99 | -0.05 (-1.64%) | 18,848,960 |
| 16 Nov 2023 | HKD | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 22,293,774 |
| 15 Nov 2023 | HKD | 2.99 | 3.04 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 54,681,300 |
| 14 Nov 2023 | HKD | 2.97 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 21,184,725 |
| 13 Nov 2023 | HKD | 2.98 | 3.05 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 22,512,163 |
| 10 Nov 2023 | HKD | 2.96 | 3.01 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 19,337,412 |
| 9 Nov 2023 | HKD | 2.98 | 3.01 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 22,404,327 |
| 8 Nov 2023 | HKD | 2.96 | 3.01 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 19,339,556 |
| 7 Nov 2023 | HKD | 2.96 | 3.02 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 34,743,000 |
| 6 Nov 2023 | HKD | 3.02 | 3.05 | 2.92 | 2.96 | 2.96 | -0.05 (-1.66%) | 56,346,995 |
| 3 Nov 2023 | HKD | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -0.04 (-1.31%) | 20,720,941 |
| 2 Nov 2023 | HKD | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 19,333,713 |
| 1 Nov 2023 | HKD | 3.01 | 3.06 | 2.99 | 3.05 | 3.05 | +0.01 (+0.33%) | 31,097,333 |
