| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | HKD | 35.7 | 35.7 | 34.75 | 35.3 | 35.3 | -0.55 (-1.53%) | 3,299,429 |
| 2 Jan 2024 | HKD | 37.35 | 37.35 | 35.25 | 35.85 | 35.85 | -0.75 (-2.05%) | 3,802,905 |
| 29 Dec 2023 | HKD | 35.8 | 37.05 | 35.15 | 36.6 | 36.6 | +0.95 (+2.66%) | 4,019,349 |
| 28 Dec 2023 | HKD | 34.7 | 36.3 | 34.65 | 35.65 | 35.65 | +0.95 (+2.74%) | 4,880,884 |
| 27 Dec 2023 | HKD | 34.1 | 34.9 | 33.6 | 34.7 | 34.7 | +0.7 (+2.06%) | 3,425,656 |
| 22 Dec 2023 | HKD | 33.3 | 34.45 | 33.1 | 34 | 34 | +0.7 (+2.10%) | 4,196,034 |
| 21 Dec 2023 | HKD | 32.7 | 33.55 | 32.3 | 33.3 | 33.3 | +0.45 (+1.37%) | 2,828,692 |
| 20 Dec 2023 | HKD | 33.1 | 33.6 | 32.5 | 32.85 | 32.85 | +0.05 (+0.15%) | 2,737,859 |
| 19 Dec 2023 | HKD | 32.2 | 33 | 32 | 32.8 | 32.8 | +0.1 (+0.31%) | 2,741,477 |
| 18 Dec 2023 | HKD | 33.8 | 33.85 | 32.4 | 32.7 | 32.7 | -1.1 (-3.25%) | 4,848,411 |
| 15 Dec 2023 | HKD | 34 | 35.1 | 33.65 | 33.8 | 33.8 | +0.15 (+0.45%) | 9,809,852 |
| 14 Dec 2023 | HKD | 32.8 | 34.2 | 32.8 | 33.65 | 33.65 | +1.15 (+3.54%) | 10,439,258 |
| 13 Dec 2023 | HKD | 32.35 | 32.8 | 31.75 | 32.5 | 32.5 | +0.5 (+1.56%) | 6,174,148 |
| 12 Dec 2023 | HKD | 31.3 | 32.3 | 30.8 | 32 | 32 | +0.75 (+2.40%) | 5,719,413 |
| 11 Dec 2023 | HKD | 32.2 | 32.2 | 30.75 | 31.25 | 31.25 | -0.1 (-0.32%) | 5,426,982 |
| 8 Dec 2023 | HKD | 32.7 | 32.7 | 31.05 | 31.35 | 31.35 | -0.95 (-2.94%) | 6,463,551 |
| 7 Dec 2023 | HKD | 32.6 | 32.7 | 31.8 | 32.3 | 32.3 | -0.4 (-1.22%) | 3,019,332 |
| 6 Dec 2023 | HKD | 32.2 | 32.85 | 31.85 | 32.7 | 32.7 | +0.5 (+1.55%) | 5,124,791 |
| 5 Dec 2023 | HKD | 33.3 | 33.3 | 31.7 | 32.2 | 32.2 | -0.65 (-1.98%) | 5,125,016 |
| 4 Dec 2023 | HKD | 33.75 | 33.75 | 32.45 | 32.85 | 32.85 | -0.9 (-2.67%) | 6,153,374 |
| 1 Dec 2023 | HKD | 35.55 | 35.55 | 33.5 | 33.75 | 33.75 | -1.9 (-5.33%) | 9,754,416 |
| 30 Nov 2023 | HKD | 35.7 | 36 | 34.55 | 35.65 | 35.65 | +0.4 (+1.13%) | 7,897,542 |
| 29 Nov 2023 | HKD | 36.9 | 36.9 | 34.9 | 35.25 | 35.25 | -1.65 (-4.47%) | 6,794,876 |
| 28 Nov 2023 | HKD | 36.6 | 37.2 | 35.85 | 36.9 | 36.9 | +0.35 (+0.96%) | 6,214,439 |
| 27 Nov 2023 | HKD | 36.5 | 37.05 | 36.25 | 36.55 | 36.55 | -0.2 (-0.54%) | 4,730,493 |
| 24 Nov 2023 | HKD | 37.6 | 37.6 | 36.6 | 36.75 | 36.75 | -0.85 (-2.26%) | 2,335,611 |
| 23 Nov 2023 | HKD | 36.45 | 37.6 | 36.1 | 37.6 | 37.6 | +1.3 (+3.58%) | 3,737,235 |
| 22 Nov 2023 | HKD | 37.05 | 37.05 | 35.85 | 36.3 | 36.3 | -0.65 (-1.76%) | 3,385,510 |
| 21 Nov 2023 | HKD | 38.45 | 38.6 | 36.9 | 36.95 | 36.95 | -0.85 (-2.25%) | 4,725,686 |
| 20 Nov 2023 | HKD | 38.5 | 38.5 | 37.35 | 37.8 | 37.8 | -0.7 (-1.82%) | 4,652,313 |
