| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | HKD | 75.76 | 75.76 | 71.2 | 71.2 | 71.2 | -4.86 (-6.39%) | 6,944 |
| 3 Jan 2024 | HKD | 76 | 76.4 | 75.76 | 76.06 | 76.06 | -0.36 (-0.47%) | 17,344 |
| 2 Jan 2024 | HKD | 76.88 | 77 | 76.42 | 76.42 | 76.42 | -1.44 (-1.85%) | 13,100 |
| 29 Dec 2023 | HKD | 78.06 | 78.2 | 77.68 | 77.86 | 77.86 | -0.2 (-0.26%) | 12,956 |
| 28 Dec 2023 | HKD | 75.6 | 78.46 | 75.6 | 78.06 | 78.06 | +4.16 (+5.63%) | 12,666 |
| 27 Dec 2023 | HKD | 73.5 | 73.9 | 73 | 73.9 | 73.9 | +0.46 (+0.63%) | 44,246 |
| 22 Dec 2023 | HKD | 72.46 | 74.1 | 72.2 | 73.44 | 73.44 | +0.44 (+0.60%) | 74,221 |
| 21 Dec 2023 | HKD | 71.22 | 73.26 | 71.22 | 73 | 73 | +1.78 (+2.50%) | 31,044 |
| 20 Dec 2023 | HKD | 71.8 | 72.08 | 71.22 | 71.22 | 71.22 | -0.28 (-0.39%) | 55,647 |
| 19 Dec 2023 | HKD | 70.44 | 72.22 | 70.44 | 71.5 | 71.5 | +0.38 (+0.53%) | 17,233 |
| 18 Dec 2023 | HKD | 71.9 | 72.34 | 71.08 | 71.12 | 71.12 | -2.2 (-3.00%) | 19,322 |
| 15 Dec 2023 | HKD | 72.8 | 73.48 | 72.08 | 73.32 | 73.32 | +1.52 (+2.12%) | 72,884 |
| 14 Dec 2023 | HKD | 71.6 | 72.6 | 71.6 | 71.8 | 71.8 | +0.54 (+0.76%) | 21,313 |
| 13 Dec 2023 | HKD | 72.04 | 72.3 | 71.02 | 71.26 | 71.26 | -1.6 (-2.20%) | 44,948 |
| 12 Dec 2023 | HKD | 72.98 | 73.2 | 72.44 | 72.86 | 72.86 | -0.64 (-0.87%) | 151,249 |
| 11 Dec 2023 | HKD | 71.68 | 73.5 | 71.3 | 73.5 | 73.5 | +0.64 (+0.88%) | 10,123 |
| 8 Dec 2023 | HKD | 73 | 73.32 | 72.54 | 72.86 | 72.86 | -0.14 (-0.19%) | 17,614 |
| 7 Dec 2023 | HKD | 72.52 | 73 | 72.1 | 73 | 73 | -0.68 (-0.92%) | 10,946 |
| 6 Dec 2023 | HKD | 73.18 | 74.08 | 73.18 | 73.68 | 73.68 | -2.82 (-3.69%) | 12,085 |
| 5 Dec 2023 | HKD | 74.22 | 76.5 | 73.12 | 76.5 | 76.5 | +2.18 (+2.93%) | 19,732 |
| 4 Dec 2023 | HKD | 75 | 77.24 | 74.3 | 74.32 | 74.32 | -0.54 (-0.72%) | 13,761 |
| 1 Dec 2023 | HKD | 75.44 | 75.44 | 74.32 | 74.86 | 74.86 | -0.62 (-0.82%) | 8,106 |
| 30 Nov 2023 | HKD | 75.9 | 76.1 | 75.44 | 75.48 | 75.48 | -0.36 (-0.47%) | 4,100 |
| 29 Nov 2023 | HKD | 76.58 | 76.58 | 75.66 | 75.84 | 75.84 | -0.62 (-0.81%) | 12,550 |
| 28 Nov 2023 | HKD | 76.5 | 76.58 | 76.2 | 76.46 | 76.46 | -0.42 (-0.55%) | 14,450 |
| 27 Nov 2023 | HKD | 77.22 | 77.22 | 76.3 | 76.88 | 76.88 | -0.92 (-1.18%) | 11,050 |
| 24 Nov 2023 | HKD | 78.78 | 78.78 | 77.8 | 77.8 | 77.8 | -1.88 (-2.36%) | 52,750 |
| 23 Nov 2023 | HKD | 78.64 | 79.86 | 78.5 | 79.68 | 79.68 | +0.88 (+1.12%) | 41,827 |
| 22 Nov 2023 | HKD | 79.82 | 79.82 | 78.8 | 78.8 | 78.8 | -1.42 (-1.77%) | 7,900 |
| 21 Nov 2023 | HKD | 80.96 | 80.98 | 80.2 | 80.22 | 80.22 | +1.42 (+1.80%) | 32,539 |
