| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | HKD | 4.3 | 4.3 | 4.12 | 4.28 | 4.28 | -0.02 (-0.47%) | 22,438,128 |
| 6 Dec 2023 | HKD | 4.32 | 4.37 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 25,630,226 |
| 5 Dec 2023 | HKD | 4.33 | 4.4 | 4.28 | 4.35 | 4.35 | +0.02 (+0.46%) | 26,513,175 |
| 4 Dec 2023 | HKD | 4.43 | 4.52 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 36,483,031 |
| 1 Dec 2023 | HKD | 4.45 | 4.47 | 4.34 | 4.37 | 4.37 | -0.07 (-1.58%) | 33,588,188 |
| 30 Nov 2023 | HKD | 4.68 | 4.7 | 4.39 | 4.44 | 4.44 | -0.18 (-3.90%) | 60,739,622 |
| 29 Nov 2023 | HKD | 4.95 | 4.95 | 4.55 | 4.62 | 4.62 | -0.04 (-0.86%) | 94,764,346 |
| 28 Nov 2023 | HKD | 4.68 | 4.69 | 4.57 | 4.66 | 4.66 | +0.01 (+0.22%) | 22,556,502 |
| 27 Nov 2023 | HKD | 4.6 | 4.72 | 4.58 | 4.65 | 4.65 | +0.08 (+1.75%) | 25,245,193 |
| 24 Nov 2023 | HKD | 4.69 | 4.69 | 4.56 | 4.57 | 4.57 | -0.13 (-2.77%) | 21,851,705 |
| 23 Nov 2023 | HKD | 4.58 | 4.7 | 4.58 | 4.7 | 4.7 | +0.07 (+1.51%) | 16,302,181 |
| 22 Nov 2023 | HKD | 4.67 | 4.73 | 4.59 | 4.63 | 4.63 | -0.04 (-0.86%) | 16,488,978 |
| 21 Nov 2023 | HKD | 4.72 | 4.85 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 35,293,227 |
| 20 Nov 2023 | HKD | 4.51 | 4.71 | 4.51 | 4.7 | 4.7 | +0.11 (+2.40%) | 32,733,880 |
| 17 Nov 2023 | HKD | 4.79 | 4.79 | 4.45 | 4.59 | 4.59 | -0.31 (-6.33%) | 71,430,999 |
| 16 Nov 2023 | HKD | 4.98 | 4.99 | 4.83 | 4.9 | 4.9 | -0.08 (-1.61%) | 18,178,091 |
| 15 Nov 2023 | HKD | 4.96 | 5.01 | 4.89 | 4.98 | 4.98 | +0.17 (+3.53%) | 25,805,562 |
| 14 Nov 2023 | HKD | 4.81 | 4.86 | 4.78 | 4.81 | 4.81 | 0.0 (0.0%) | 11,717,044 |
| 13 Nov 2023 | HKD | 4.72 | 4.83 | 4.68 | 4.81 | 4.81 | +0.09 (+1.91%) | 14,575,947 |
| 10 Nov 2023 | HKD | 4.73 | 4.76 | 4.67 | 4.72 | 4.72 | -0.07 (-1.46%) | 13,282,580 |
| 9 Nov 2023 | HKD | 4.93 | 4.97 | 4.76 | 4.79 | 4.79 | -0.14 (-2.84%) | 29,643,101 |
| 8 Nov 2023 | HKD | 4.89 | 5.05 | 4.85 | 4.93 | 4.93 | +0.04 (+0.82%) | 33,796,638 |
| 7 Nov 2023 | HKD | 4.91 | 5.04 | 4.86 | 4.89 | 4.89 | -0.09 (-1.81%) | 32,675,919 |
| 6 Nov 2023 | HKD | 4.87 | 5 | 4.86 | 4.98 | 4.98 | +0.14 (+2.89%) | 35,692,077 |
| 3 Nov 2023 | HKD | 4.75 | 4.87 | 4.73 | 4.84 | 4.84 | +0.15 (+3.20%) | 30,789,551 |
| 2 Nov 2023 | HKD | 4.67 | 4.7 | 4.62 | 4.69 | 4.69 | +0.08 (+1.74%) | 19,526,670 |
| 1 Nov 2023 | HKD | 4.63 | 4.68 | 4.56 | 4.61 | 4.61 | 0.0 (0.0%) | 11,492,808 |
| 31 Oct 2023 | HKD | 4.66 | 4.72 | 4.57 | 4.61 | 4.61 | -0.06 (-1.28%) | 16,773,714 |
| 30 Oct 2023 | HKD | 4.55 | 4.72 | 4.55 | 4.67 | 4.67 | +0.03 (+0.65%) | 21,234,404 |
| 27 Oct 2023 | HKD | 4.47 | 4.71 | 4.41 | 4.64 | 4.64 | +0.17 (+3.80%) | 41,588,496 |
