| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | HKD | 3.88 | 3.95 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 15,336,307 |
| 16 Feb 2024 | HKD | 3.71 | 3.9 | 3.71 | 3.88 | 3.88 | +0.17 (+4.58%) | 7,029,625 |
| 15 Feb 2024 | HKD | 3.66 | 3.71 | 3.61 | 3.71 | 3.71 | 0.0 (0.0%) | 7,983,566 |
| 14 Feb 2024 | HKD | 3.55 | 3.72 | 3.47 | 3.71 | 3.71 | +0.01 (+0.27%) | 11,179,300 |
| 9 Feb 2024 | HKD | 3.71 | 3.82 | 3.59 | 3.7 | 3.7 | -0.11 (-2.89%) | 7,090,166 |
| 8 Feb 2024 | HKD | 3.81 | 3.86 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 7,845,498 |
| 7 Feb 2024 | HKD | 3.8 | 3.87 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 13,831,541 |
| 6 Feb 2024 | HKD | 3.61 | 3.8 | 3.51 | 3.8 | 3.8 | +0.2 (+5.56%) | 12,871,000 |
| 5 Feb 2024 | HKD | 3.66 | 3.7 | 3.6 | 3.6 | 3.6 | -0.11 (-2.96%) | 22,035,284 |
| 2 Feb 2024 | HKD | 3.7 | 3.86 | 3.66 | 3.71 | 3.71 | -0.02 (-0.54%) | 12,698,598 |
| 1 Feb 2024 | HKD | 3.8 | 3.81 | 3.7 | 3.73 | 3.73 | -0.07 (-1.84%) | 20,017,000 |
| 31 Jan 2024 | HKD | 3.88 | 3.93 | 3.77 | 3.8 | 3.8 | -0.1 (-2.56%) | 25,917,575 |
| 30 Jan 2024 | HKD | 3.93 | 3.97 | 3.79 | 3.9 | 3.9 | -0.03 (-0.76%) | 32,389,817 |
| 29 Jan 2024 | HKD | 3.94 | 4.02 | 3.9 | 3.93 | 3.93 | +0.04 (+1.03%) | 34,930,090 |
| 26 Jan 2024 | HKD | 3.83 | 3.96 | 3.8 | 3.89 | 3.89 | +0.04 (+1.04%) | 36,583,613 |
| 25 Jan 2024 | HKD | 3.51 | 3.86 | 3.47 | 3.85 | 3.85 | +0.34 (+9.69%) | 56,427,983 |
| 24 Jan 2024 | HKD | 3.3 | 3.52 | 3.3 | 3.51 | 3.51 | +0.28 (+8.67%) | 28,819,691 |
| 23 Jan 2024 | HKD | 3.22 | 3.27 | 3.11 | 3.23 | 3.23 | +0.03 (+0.94%) | 21,656,733 |
| 22 Jan 2024 | HKD | 3.34 | 3.38 | 3.17 | 3.2 | 3.2 | -0.19 (-5.60%) | 16,219,266 |
| 19 Jan 2024 | HKD | 3.48 | 3.5 | 3.37 | 3.39 | 3.39 | -0.09 (-2.59%) | 9,001,509 |
| 18 Jan 2024 | HKD | 3.47 | 3.53 | 3.39 | 3.48 | 3.48 | +0.02 (+0.58%) | 20,839,688 |
| 17 Jan 2024 | HKD | 3.69 | 3.69 | 3.45 | 3.46 | 3.46 | -0.23 (-6.23%) | 20,219,214 |
| 16 Jan 2024 | HKD | 3.8 | 3.81 | 3.68 | 3.69 | 3.69 | -0.13 (-3.40%) | 6,494,945 |
| 15 Jan 2024 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.01 (-0.26%) | 3,878,116 |
| 12 Jan 2024 | HKD | 3.71 | 3.85 | 3.7 | 3.83 | 3.83 | +0.11 (+2.96%) | 11,239,907 |
| 11 Jan 2024 | HKD | 3.74 | 3.81 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 9,641,558 |
| 10 Jan 2024 | HKD | 3.72 | 3.81 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 10,787,578 |
| 9 Jan 2024 | HKD | 3.73 | 3.87 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 10,043,440 |
| 8 Jan 2024 | HKD | 3.82 | 3.87 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 9,263,280 |
| 5 Jan 2024 | HKD | 3.9 | 3.91 | 3.74 | 3.8 | 3.8 | -0.07 (-1.81%) | 20,984,000 |
