| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 9.29 | 9.31 | 9.11 | 9.19 | 9.19 | -0.06 (-0.65%) | 5,518,122 |
| 21 Dec 2023 | HKD | 9.08 | 9.27 | 8.92 | 9.25 | 9.25 | +0.17 (+1.87%) | 3,793,934 |
| 20 Dec 2023 | HKD | 9.2 | 9.3 | 9.03 | 9.08 | 9.08 | -0.02 (-0.22%) | 3,736,786 |
| 19 Dec 2023 | HKD | 9.17 | 9.17 | 9 | 9.1 | 9.1 | -0.09 (-0.98%) | 4,873,400 |
| 18 Dec 2023 | HKD | 9.35 | 9.36 | 9.11 | 9.19 | 9.19 | -0.24 (-2.55%) | 4,181,988 |
| 15 Dec 2023 | HKD | 9.29 | 9.58 | 9.23 | 9.43 | 9.43 | +0.32 (+3.51%) | 9,322,850 |
| 14 Dec 2023 | HKD | 9.11 | 9.19 | 9.04 | 9.11 | 9.11 | +0.17 (+1.90%) | 3,878,766 |
| 13 Dec 2023 | HKD | 9.22 | 9.22 | 8.9 | 8.94 | 8.94 | -0.28 (-3.04%) | 4,769,758 |
| 12 Dec 2023 | HKD | 9.12 | 9.24 | 9.04 | 9.22 | 9.22 | +0.13 (+1.43%) | 4,543,989 |
| 11 Dec 2023 | HKD | 9.16 | 9.16 | 8.89 | 9.09 | 9.09 | -0.07 (-0.76%) | 4,900,678 |
| 8 Dec 2023 | HKD | 9.25 | 9.33 | 9.15 | 9.16 | 9.16 | -0.05 (-0.54%) | 3,194,400 |
| 7 Dec 2023 | HKD | 9.35 | 9.35 | 9.15 | 9.21 | 9.21 | -0.17 (-1.81%) | 4,559,462 |
| 6 Dec 2023 | HKD | 9.12 | 9.48 | 9.09 | 9.38 | 9.38 | +0.23 (+2.51%) | 7,503,532 |
| 5 Dec 2023 | HKD | 9.34 | 9.34 | 9.12 | 9.15 | 9.15 | -0.19 (-2.03%) | 5,736,258 |
| 4 Dec 2023 | HKD | 9.29 | 9.5 | 9.17 | 9.34 | 9.34 | +0.05 (+0.54%) | 3,778,318 |
| 1 Dec 2023 | HKD | 9.59 | 9.59 | 9.23 | 9.29 | 9.29 | -0.3 (-3.13%) | 7,760,778 |
| 30 Nov 2023 | HKD | 9.71 | 9.92 | 9.44 | 9.59 | 9.59 | -0.11 (-1.13%) | 12,721,570 |
| 29 Nov 2023 | HKD | 9.9 | 9.9 | 9.62 | 9.7 | 9.7 | -0.1 (-1.02%) | 6,482,507 |
| 28 Nov 2023 | HKD | 9.94 | 10.02 | 9.76 | 9.8 | 9.8 | -0.14 (-1.41%) | 4,390,481 |
| 27 Nov 2023 | HKD | 10.06 | 10.06 | 9.81 | 9.94 | 9.94 | +0.02 (+0.20%) | 3,407,365 |
| 24 Nov 2023 | HKD | 10 | 10 | 9.9 | 9.92 | 9.92 | -0.22 (-2.17%) | 4,456,332 |
| 23 Nov 2023 | HKD | 9.87 | 10.14 | 9.82 | 10.14 | 10.14 | +0.3 (+3.05%) | 5,452,739 |
| 22 Nov 2023 | HKD | 9.88 | 9.9 | 9.78 | 9.84 | 9.84 | -0.08 (-0.81%) | 2,573,739 |
| 21 Nov 2023 | HKD | 10.16 | 10.24 | 9.87 | 9.92 | 9.92 | -0.12 (-1.20%) | 6,080,432 |
| 20 Nov 2023 | HKD | 9.98 | 10.06 | 9.82 | 10.04 | 10.04 | +0.22 (+2.24%) | 9,081,859 |
| 17 Nov 2023 | HKD | 9.93 | 9.98 | 9.67 | 9.82 | 9.82 | -0.24 (-2.39%) | 5,786,949 |
| 16 Nov 2023 | HKD | 10.2 | 10.34 | 9.86 | 10.06 | 10.06 | +0.15 (+1.51%) | 18,967,391 |
| 15 Nov 2023 | HKD | 9.41 | 9.91 | 9.34 | 9.91 | 9.91 | +0.77 (+8.42%) | 12,134,700 |
| 14 Nov 2023 | HKD | 9.35 | 9.39 | 9.1 | 9.14 | 9.14 | -0.11 (-1.19%) | 6,825,602 |
| 13 Nov 2023 | HKD | 9.23 | 9.28 | 9.01 | 9.25 | 9.25 | +0.02 (+0.22%) | 6,351,432 |
