| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 43.45 | 43.8 | 42.35 | 42.95 | 42.95 | -0.1 (-0.23%) | 9,407,390 |
| 6 Feb 2024 | HKD | 43.1 | 44 | 42.8 | 43.05 | 43.05 | -0.05 (-0.12%) | 14,529,940 |
| 5 Feb 2024 | HKD | 42.9 | 43.65 | 42.7 | 43.1 | 43.1 | -0.2 (-0.46%) | 8,990,803 |
| 2 Feb 2024 | HKD | 43.3 | 43.9 | 43.05 | 43.3 | 43.3 | +0.3 (+0.70%) | 13,433,990 |
| 1 Feb 2024 | HKD | 40.9 | 43.15 | 40.9 | 43 | 43 | +2.4 (+5.91%) | 14,024,480 |
| 31 Jan 2024 | HKD | 40.85 | 41.9 | 40.45 | 40.6 | 40.6 | -0.25 (-0.61%) | 8,328,012 |
| 30 Jan 2024 | HKD | 41.5 | 41.6 | 40.6 | 40.85 | 40.85 | -0.85 (-2.04%) | 8,290,879 |
| 29 Jan 2024 | HKD | 41.75 | 42.3 | 41.5 | 41.7 | 41.7 | +0.3 (+0.72%) | 7,987,712 |
| 26 Jan 2024 | HKD | 40.75 | 42.4 | 40.5 | 41.4 | 41.4 | +0.8 (+1.97%) | 10,145,020 |
| 25 Jan 2024 | HKD | 40.3 | 41 | 39.65 | 40.6 | 40.6 | +0.3 (+0.74%) | 6,208,966 |
| 24 Jan 2024 | HKD | 38.8 | 40.5 | 38.8 | 40.3 | 40.3 | +1.8 (+4.68%) | 6,464,294 |
| 23 Jan 2024 | HKD | 38.3 | 39.1 | 37.75 | 38.5 | 38.5 | +0.2 (+0.52%) | 7,293,577 |
| 22 Jan 2024 | HKD | 40.2 | 40.65 | 37.85 | 38.3 | 38.3 | -1.7 (-4.25%) | 8,694,047 |
| 19 Jan 2024 | HKD | 40.35 | 40.85 | 39.75 | 40 | 40 | +0.25 (+0.63%) | 7,860,570 |
| 18 Jan 2024 | HKD | 38.8 | 39.9 | 38.75 | 39.75 | 39.75 | +0.95 (+2.45%) | 8,387,878 |
| 17 Jan 2024 | HKD | 39.9 | 40 | 38.6 | 38.8 | 38.8 | -1.1 (-2.76%) | 12,423,540 |
| 16 Jan 2024 | HKD | 39.8 | 40.15 | 39.5 | 39.9 | 39.9 | -0.1 (-0.25%) | 6,595,073 |
| 15 Jan 2024 | HKD | 40.55 | 40.55 | 39.7 | 40 | 40 | -0.55 (-1.36%) | 6,403,705 |
| 12 Jan 2024 | HKD | 40.95 | 41.5 | 40.35 | 40.55 | 40.55 | -0.4 (-0.98%) | 4,843,750 |
| 11 Jan 2024 | HKD | 40.55 | 41.5 | 40.25 | 40.95 | 40.95 | +0.4 (+0.99%) | 8,304,571 |
| 10 Jan 2024 | HKD | 40.65 | 41.2 | 40.2 | 40.55 | 40.55 | -0.5 (-1.22%) | 5,005,052 |
| 9 Jan 2024 | HKD | 41.4 | 41.45 | 40.4 | 41.05 | 41.05 | -0.4 (-0.97%) | 13,952,870 |
| 8 Jan 2024 | HKD | 42.75 | 43.7 | 41.25 | 41.45 | 41.45 | -1.4 (-3.27%) | 8,410,316 |
| 5 Jan 2024 | HKD | 44.1 | 44.4 | 42.75 | 42.85 | 42.85 | -1.25 (-2.83%) | 7,600,175 |
| 4 Jan 2024 | HKD | 44.55 | 44.55 | 44 | 44.1 | 44.1 | -0.1 (-0.23%) | 4,770,536 |
| 3 Jan 2024 | HKD | 44.15 | 44.45 | 43.85 | 44.2 | 44.2 | -0.25 (-0.56%) | 4,895,107 |
| 2 Jan 2024 | HKD | 44.85 | 45.15 | 43.85 | 44.45 | 44.45 | +0.7 (+1.60%) | 6,918,549 |
| 29 Dec 2023 | HKD | 43.55 | 44.35 | 43.5 | 43.75 | 43.75 | 0.0 (0.0%) | 2,788,186 |
| 28 Dec 2023 | HKD | 42.5 | 43.95 | 41.8 | 43.75 | 43.75 | +1.45 (+3.43%) | 7,352,222 |
| 27 Dec 2023 | HKD | 42.45 | 42.5 | 41.95 | 42.3 | 42.3 | -0.15 (-0.35%) | 4,483,723 |
