| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | HKD | 3.88 | 3.91 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 14,221,467 |
| 3 Jan 2024 | HKD | 3.98 | 4.03 | 3.89 | 3.92 | 3.92 | -0.04 (-1.01%) | 15,288,119 |
| 2 Jan 2024 | HKD | 3.9 | 4.02 | 3.84 | 3.96 | 3.96 | +0.06 (+1.54%) | 29,869,094 |
| 29 Dec 2023 | HKD | 3.82 | 3.92 | 3.82 | 3.9 | 3.9 | +0.04 (+1.04%) | 9,622,269 |
| 28 Dec 2023 | HKD | 3.78 | 3.9 | 3.78 | 3.86 | 3.86 | +0.12 (+3.21%) | 23,212,000 |
| 27 Dec 2023 | HKD | 3.66 | 3.75 | 3.62 | 3.74 | 3.74 | +0.05 (+1.36%) | 13,504,311 |
| 22 Dec 2023 | HKD | 3.54 | 3.77 | 3.54 | 3.69 | 3.69 | +0.11 (+3.07%) | 38,563,746 |
| 21 Dec 2023 | HKD | 3.52 | 3.6 | 3.5 | 3.58 | 3.58 | +0.01 (+0.28%) | 6,210,211 |
| 20 Dec 2023 | HKD | 3.49 | 3.61 | 3.48 | 3.57 | 3.57 | +0.06 (+1.71%) | 16,162,550 |
| 19 Dec 2023 | HKD | 3.5 | 3.51 | 3.41 | 3.51 | 3.51 | +0.01 (+0.29%) | 12,853,610 |
| 18 Dec 2023 | HKD | 3.58 | 3.58 | 3.46 | 3.5 | 3.5 | -0.08 (-2.23%) | 14,695,593 |
| 15 Dec 2023 | HKD | 3.53 | 3.62 | 3.51 | 3.58 | 3.58 | +0.13 (+3.77%) | 19,504,724 |
| 14 Dec 2023 | HKD | 3.48 | 3.52 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 14,734,000 |
| 13 Dec 2023 | HKD | 3.45 | 3.58 | 3.4 | 3.42 | 3.42 | -0.17 (-4.74%) | 24,180,726 |
| 12 Dec 2023 | HKD | 3.55 | 3.6 | 3.47 | 3.59 | 3.59 | +0.04 (+1.13%) | 9,422,556 |
| 11 Dec 2023 | HKD | 3.57 | 3.58 | 3.4 | 3.55 | 3.55 | -0.01 (-0.28%) | 24,123,618 |
| 8 Dec 2023 | HKD | 3.65 | 3.65 | 3.55 | 3.56 | 3.56 | -0.09 (-2.47%) | 14,503,615 |
| 7 Dec 2023 | HKD | 3.72 | 3.72 | 3.61 | 3.65 | 3.65 | -0.07 (-1.88%) | 13,926,965 |
| 6 Dec 2023 | HKD | 3.73 | 3.73 | 3.61 | 3.72 | 3.72 | +0.05 (+1.36%) | 10,078,141 |
| 5 Dec 2023 | HKD | 3.75 | 3.75 | 3.64 | 3.67 | 3.67 | -0.11 (-2.91%) | 18,626,000 |
| 4 Dec 2023 | HKD | 3.88 | 3.91 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 17,031,062 |
| 1 Dec 2023 | HKD | 3.82 | 3.88 | 3.77 | 3.82 | 3.82 | -0.04 (-1.04%) | 8,580,907 |
| 30 Nov 2023 | HKD | 3.81 | 3.86 | 3.75 | 3.86 | 3.86 | +0.05 (+1.31%) | 13,755,618 |
| 29 Nov 2023 | HKD | 3.9 | 3.96 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 19,183,441 |
| 28 Nov 2023 | HKD | 3.88 | 3.94 | 3.85 | 3.89 | 3.89 | -0.07 (-1.77%) | 18,034,040 |
| 27 Nov 2023 | HKD | 4 | 4 | 3.87 | 3.96 | 3.96 | +0.01 (+0.25%) | 7,924,000 |
| 24 Nov 2023 | HKD | 4 | 4 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 7,110,000 |
| 23 Nov 2023 | HKD | 4 | 4 | 3.91 | 3.99 | 3.99 | 0.0 (0.0%) | 10,644,000 |
| 22 Nov 2023 | HKD | 4.04 | 4.09 | 3.96 | 3.99 | 3.99 | -0.08 (-1.97%) | 6,593,000 |
| 21 Nov 2023 | HKD | 4.02 | 4.19 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 15,150,000 |
