| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | HKD | 46.1 | 47 | 46.1 | 46.3 | 46.3 | +0.35 (+0.76%) | 176,000 |
| 7 Feb 2024 | HKD | 47.05 | 47.15 | 45.9 | 45.95 | 45.95 | -0.95 (-2.03%) | 217,583 |
| 6 Feb 2024 | HKD | 46 | 47.3 | 45.35 | 46.9 | 46.9 | +1.35 (+2.96%) | 443,081 |
| 5 Feb 2024 | HKD | 45.65 | 45.95 | 44.85 | 45.55 | 45.55 | -0.1 (-0.22%) | 292,243 |
| 2 Feb 2024 | HKD | 46.2 | 46.35 | 45.4 | 45.65 | 45.65 | -0.55 (-1.19%) | 128,200 |
| 1 Feb 2024 | HKD | 45.45 | 46.35 | 45.45 | 46.2 | 46.2 | +0.9 (+1.99%) | 227,700 |
| 31 Jan 2024 | HKD | 45.75 | 45.9 | 45 | 45.3 | 45.3 | -0.45 (-0.98%) | 349,400 |
| 30 Jan 2024 | HKD | 46.25 | 46.25 | 45.5 | 45.75 | 45.75 | -0.5 (-1.08%) | 170,400 |
| 29 Jan 2024 | HKD | 46.8 | 46.95 | 45.7 | 46.25 | 46.25 | -0.95 (-2.01%) | 208,110 |
| 26 Jan 2024 | HKD | 46.05 | 47.55 | 46.05 | 47.2 | 47.2 | +1.05 (+2.28%) | 488,200 |
| 25 Jan 2024 | HKD | 46.45 | 46.45 | 45.65 | 46.15 | 46.15 | -0.05 (-0.11%) | 190,900 |
| 24 Jan 2024 | HKD | 45.85 | 46.3 | 45.3 | 46.2 | 46.2 | +0.35 (+0.76%) | 123,596 |
| 23 Jan 2024 | HKD | 45.3 | 45.95 | 45.3 | 45.85 | 45.85 | +0.6 (+1.33%) | 308,100 |
| 22 Jan 2024 | HKD | 45.2 | 45.4 | 44.8 | 45.25 | 45.25 | +0.05 (+0.11%) | 201,143 |
| 19 Jan 2024 | HKD | 45.45 | 45.6 | 44.5 | 45.2 | 45.2 | -0.45 (-0.99%) | 251,900 |
| 18 Jan 2024 | HKD | 45.7 | 45.9 | 45.2 | 45.65 | 45.65 | -0.05 (-0.11%) | 177,760 |
| 17 Jan 2024 | HKD | 46.6 | 46.8 | 45.4 | 45.7 | 45.7 | -1.35 (-2.87%) | 544,400 |
| 16 Jan 2024 | HKD | 47.4 | 47.55 | 47.05 | 47.05 | 47.05 | -0.45 (-0.95%) | 96,500 |
| 15 Jan 2024 | HKD | 47.05 | 47.7 | 47 | 47.5 | 47.5 | 0.0 (0.0%) | 73,370 |
| 12 Jan 2024 | HKD | 47.5 | 47.8 | 47.25 | 47.5 | 47.5 | -0.1 (-0.21%) | 103,424 |
| 11 Jan 2024 | HKD | 47 | 47.85 | 46.95 | 47.6 | 47.6 | +0.5 (+1.06%) | 419,736 |
| 10 Jan 2024 | HKD | 47.05 | 47.5 | 46.9 | 47.1 | 47.1 | +0.05 (+0.11%) | 169,500 |
| 9 Jan 2024 | HKD | 46.45 | 47.2 | 46.45 | 47.05 | 47.05 | +0.6 (+1.29%) | 205,900 |
| 8 Jan 2024 | HKD | 45.7 | 46.5 | 45.5 | 46.45 | 46.45 | +0.75 (+1.64%) | 313,255 |
| 5 Jan 2024 | HKD | 46.75 | 46.75 | 45.3 | 45.7 | 45.7 | -1.35 (-2.87%) | 251,923 |
| 4 Jan 2024 | HKD | 46.75 | 47.1 | 46.45 | 47.05 | 47.05 | +0.3 (+0.64%) | 154,949 |
| 3 Jan 2024 | HKD | 47 | 47.25 | 46.15 | 46.75 | 46.75 | -0.55 (-1.16%) | 141,093 |
| 2 Jan 2024 | HKD | 47.15 | 47.7 | 46.95 | 47.3 | 47.3 | +0.15 (+0.32%) | 98,900 |
| 29 Dec 2023 | HKD | 47 | 47.4 | 46.95 | 47.15 | 47.15 | -0.15 (-0.32%) | 90,900 |
| 28 Dec 2023 | HKD | 46.8 | 47.6 | 46.8 | 47.3 | 47.3 | +0.45 (+0.96%) | 180,100 |
