| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 43 | 43.35 | 42.2 | 42.45 | 42.45 | -0.05 (-0.12%) | 11,637,960 |
| 21 Dec 2023 | HKD | 42.1 | 42.5 | 41.3 | 42.5 | 42.5 | -0.35 (-0.82%) | 8,129,188 |
| 20 Dec 2023 | HKD | 42.7 | 43.1 | 42.2 | 42.85 | 42.85 | +0.75 (+1.78%) | 5,266,535 |
| 19 Dec 2023 | HKD | 42 | 42.45 | 41.4 | 42.1 | 42.1 | +0.1 (+0.24%) | 3,849,862 |
| 18 Dec 2023 | HKD | 42.3 | 42.7 | 41.65 | 42 | 42 | -0.5 (-1.18%) | 5,216,557 |
| 15 Dec 2023 | HKD | 41.95 | 43.2 | 41.95 | 42.5 | 42.5 | +0.95 (+2.29%) | 9,149,143 |
| 14 Dec 2023 | HKD | 42.3 | 42.3 | 41.25 | 41.55 | 41.55 | +0.35 (+0.85%) | 7,587,564 |
| 13 Dec 2023 | HKD | 41.05 | 41.4 | 40.9 | 41.2 | 41.2 | +0.05 (+0.12%) | 2,948,219 |
| 12 Dec 2023 | HKD | 41.55 | 41.65 | 40.7 | 41.15 | 41.15 | 0.0 (0.0%) | 6,068,978 |
| 11 Dec 2023 | HKD | 40.1 | 41.45 | 40.1 | 41.15 | 41.15 | -0.75 (-1.79%) | 6,881,860 |
| 8 Dec 2023 | HKD | 41.15 | 42 | 40.9 | 41.9 | 41.9 | +0.85 (+2.07%) | 6,656,406 |
| 7 Dec 2023 | HKD | 41 | 41.35 | 39.95 | 41.05 | 41.05 | +0.05 (+0.12%) | 9,564,530 |
| 6 Dec 2023 | HKD | 41.45 | 42.05 | 40.95 | 41 | 41 | -0.3 (-0.73%) | 8,932,370 |
| 5 Dec 2023 | HKD | 40.7 | 41.55 | 40.3 | 41.3 | 41.3 | +0.55 (+1.35%) | 8,512,820 |
| 4 Dec 2023 | HKD | 40.3 | 41.45 | 40.3 | 40.75 | 40.75 | -0.15 (-0.37%) | 8,510,396 |
| 1 Dec 2023 | HKD | 40.5 | 41.5 | 40.1 | 40.9 | 40.9 | +0.5 (+1.24%) | 8,245,230 |
| 30 Nov 2023 | HKD | 40.25 | 40.5 | 39.5 | 40.4 | 40.4 | +0.15 (+0.37%) | 12,008,990 |
| 29 Nov 2023 | HKD | 42.45 | 42.45 | 40 | 40.25 | 40.25 | -2.05 (-4.85%) | 13,448,860 |
| 28 Nov 2023 | HKD | 43.35 | 43.35 | 42.2 | 42.3 | 42.3 | -0.7 (-1.63%) | 3,726,248 |
| 27 Nov 2023 | HKD | 43.35 | 43.6 | 42.55 | 43 | 43 | -0.35 (-0.81%) | 3,683,874 |
| 24 Nov 2023 | HKD | 43.35 | 43.8 | 43.05 | 43.35 | 43.35 | -0.4 (-0.91%) | 3,511,265 |
| 23 Nov 2023 | HKD | 43.75 | 43.8 | 43.1 | 43.75 | 43.75 | -0.05 (-0.11%) | 4,101,984 |
| 22 Nov 2023 | HKD | 44.2 | 44.45 | 43.75 | 43.8 | 43.8 | -0.4 (-0.90%) | 3,470,102 |
| 21 Nov 2023 | HKD | 44 | 44.9 | 44 | 44.2 | 44.2 | +0.3 (+0.68%) | 7,634,191 |
| 20 Nov 2023 | HKD | 43 | 44.5 | 42.85 | 43.9 | 43.9 | +0.8 (+1.86%) | 6,398,873 |
| 17 Nov 2023 | HKD | 42.8 | 43.25 | 42.5 | 43.1 | 43.1 | +0.2 (+0.47%) | 4,906,639 |
| 16 Nov 2023 | HKD | 43.6 | 43.6 | 42.55 | 42.9 | 42.9 | -0.3 (-0.69%) | 6,803,356 |
| 15 Nov 2023 | HKD | 42.8 | 43.4 | 42.45 | 43.2 | 43.2 | +1.65 (+3.97%) | 6,845,176 |
| 14 Nov 2023 | HKD | 41.65 | 41.9 | 40.8 | 41.55 | 41.55 | +0.2 (+0.48%) | 5,371,768 |
| 13 Nov 2023 | HKD | 41 | 41.95 | 40.5 | 41.35 | 41.35 | +0.1 (+0.24%) | 9,545,292 |
