| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | HKD | 47.05 | 47.4 | 46.7 | 46.85 | 46.85 | -0.2 (-0.43%) | 148,595 |
| 22 Dec 2023 | HKD | 46.8 | 47.8 | 46.8 | 47.05 | 47.05 | +0.5 (+1.07%) | 551,640 |
| 21 Dec 2023 | HKD | 44.6 | 46.8 | 44.3 | 46.55 | 46.55 | +1.55 (+3.44%) | 580,637 |
| 20 Dec 2023 | HKD | 43.95 | 45.6 | 43.95 | 45 | 45 | +1.5 (+3.45%) | 413,783 |
| 19 Dec 2023 | HKD | 43.2 | 43.7 | 43.15 | 43.5 | 43.5 | +0.35 (+0.81%) | 193,300 |
| 18 Dec 2023 | HKD | 43.65 | 43.7 | 43.1 | 43.15 | 43.15 | -0.5 (-1.15%) | 135,833 |
| 15 Dec 2023 | HKD | 43.7 | 43.75 | 43.5 | 43.65 | 43.65 | +0.05 (+0.11%) | 306,700 |
| 14 Dec 2023 | HKD | 43.2 | 43.8 | 43.15 | 43.6 | 43.6 | +0.45 (+1.04%) | 211,100 |
| 13 Dec 2023 | HKD | 43.4 | 43.6 | 42.8 | 43.15 | 43.15 | -0.35 (-0.80%) | 425,300 |
| 12 Dec 2023 | HKD | 44.7 | 44.7 | 43.3 | 43.5 | 43.5 | -0.15 (-0.34%) | 114,700 |
| 11 Dec 2023 | HKD | 43.5 | 43.8 | 43.3 | 43.65 | 43.65 | +0.15 (+0.34%) | 139,700 |
| 8 Dec 2023 | HKD | 44.1 | 44.2 | 43 | 43.5 | 43.5 | -0.75 (-1.69%) | 329,100 |
| 7 Dec 2023 | HKD | 45.4 | 45.4 | 44.2 | 44.25 | 44.25 | -2.05 (-4.43%) | 204,496 |
| 6 Dec 2023 | HKD | 45.55 | 46.5 | 45.25 | 46.3 | 46.3 | +0.75 (+1.65%) | 206,932 |
| 5 Dec 2023 | HKD | 46.7 | 46.7 | 45.2 | 45.55 | 45.55 | -0.55 (-1.19%) | 308,131 |
| 4 Dec 2023 | HKD | 46.4 | 46.8 | 46.1 | 46.1 | 46.1 | -0.3 (-0.65%) | 223,071 |
| 1 Dec 2023 | HKD | 46.05 | 46.8 | 46.05 | 46.4 | 46.4 | +0.35 (+0.76%) | 132,721 |
| 30 Nov 2023 | HKD | 46 | 46.05 | 45.7 | 46.05 | 46.05 | -0.05 (-0.11%) | 266,681 |
| 29 Nov 2023 | HKD | 46.5 | 46.85 | 46 | 46.1 | 46.1 | -0.4 (-0.86%) | 212,900 |
| 28 Nov 2023 | HKD | 46.55 | 46.8 | 46.15 | 46.5 | 46.5 | -0.05 (-0.11%) | 57,488 |
| 27 Nov 2023 | HKD | 47.15 | 47.15 | 46.15 | 46.55 | 46.55 | +0.4 (+0.87%) | 70,198 |
| 24 Nov 2023 | HKD | 46.1 | 46.25 | 46 | 46.15 | 46.15 | -0.1 (-0.22%) | 97,400 |
| 23 Nov 2023 | HKD | 45.9 | 46.4 | 45.9 | 46.25 | 46.25 | +0.25 (+0.54%) | 103,100 |
| 22 Nov 2023 | HKD | 46.15 | 46.2 | 45.9 | 46 | 46 | -0.15 (-0.33%) | 142,592 |
| 21 Nov 2023 | HKD | 46.3 | 46.4 | 46 | 46.15 | 46.15 | +0.05 (+0.11%) | 164,021 |
| 20 Nov 2023 | HKD | 46.3 | 46.35 | 45.9 | 46.1 | 46.1 | -0.15 (-0.32%) | 199,187 |
| 17 Nov 2023 | HKD | 47.6 | 47.6 | 46.05 | 46.25 | 46.25 | -0.45 (-0.96%) | 209,044 |
| 16 Nov 2023 | HKD | 47 | 47.85 | 46.3 | 46.7 | 46.7 | +0.8 (+1.74%) | 482,002 |
| 15 Nov 2023 | HKD | 45.25 | 46.2 | 45.25 | 45.9 | 45.9 | +0.75 (+1.66%) | 278,200 |
| 14 Nov 2023 | HKD | 45.65 | 45.7 | 45 | 45.15 | 45.15 | -0.55 (-1.20%) | 116,050 |
