| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | HKD | 38.74 | 38.74 | 38.02 | 38.02 | 38.02 | -0.74 (-1.91%) | 1,357,498 |
| 29 Dec 2023 | HKD | 38.76 | 38.98 | 38.68 | 38.76 | 38.76 | +0.12 (+0.31%) | 2,055,804 |
| 28 Dec 2023 | HKD | 37.5 | 38.76 | 37.5 | 38.64 | 38.64 | +0.96 (+2.55%) | 5,489,200 |
| 27 Dec 2023 | HKD | 37.32 | 37.68 | 37.18 | 37.68 | 37.68 | +0.28 (+0.75%) | 1,618,888 |
| 22 Dec 2023 | HKD | 37.3 | 37.66 | 37.18 | 37.4 | 37.4 | 0.0 (0.0%) | 2,700,380 |
| 21 Dec 2023 | HKD | 37 | 37.46 | 36.88 | 37.4 | 37.4 | +0.34 (+0.92%) | 2,615,695 |
| 20 Dec 2023 | HKD | 37.44 | 37.54 | 37.02 | 37.06 | 37.06 | -0.44 (-1.17%) | 2,881,000 |
| 19 Dec 2023 | HKD | 37.2 | 37.5 | 37.08 | 37.5 | 37.5 | +0.12 (+0.32%) | 2,082,896 |
| 18 Dec 2023 | HKD | 37.76 | 37.76 | 37.22 | 37.38 | 37.38 | -0.38 (-1.01%) | 1,901,162 |
| 15 Dec 2023 | HKD | 37.9 | 38.16 | 37.64 | 37.76 | 37.76 | 0.0 (0.0%) | 2,923,600 |
| 14 Dec 2023 | HKD | 38 | 38.14 | 37.5 | 37.76 | 37.76 | +0.12 (+0.32%) | 2,314,963 |
| 13 Dec 2023 | HKD | 38.1 | 38.1 | 37.44 | 37.64 | 37.64 | -0.46 (-1.21%) | 2,047,600 |
| 12 Dec 2023 | HKD | 38 | 38.22 | 37.96 | 38.1 | 38.1 | +0.28 (+0.74%) | 2,726,303 |
| 11 Dec 2023 | HKD | 37.6 | 38.18 | 37.28 | 37.82 | 37.82 | -0.08 (-0.21%) | 2,319,863 |
| 8 Dec 2023 | HKD | 38 | 38.18 | 37.86 | 37.9 | 37.9 | -0.08 (-0.21%) | 1,400,073 |
| 7 Dec 2023 | HKD | 37.8 | 38 | 37.66 | 37.98 | 37.98 | -0.06 (-0.16%) | 1,762,708 |
| 6 Dec 2023 | HKD | 38 | 38.24 | 37.82 | 38.04 | 38.04 | -0.06 (-0.16%) | 1,699,511 |
| 5 Dec 2023 | HKD | 38.74 | 38.74 | 37.9 | 38.1 | 38.1 | -0.68 (-1.75%) | 3,022,940 |
| 4 Dec 2023 | HKD | 38.9 | 39.2 | 38.74 | 38.78 | 38.78 | -0.12 (-0.31%) | 2,300,449 |
| 1 Dec 2023 | HKD | 39.32 | 39.32 | 38.72 | 38.9 | 38.9 | -0.42 (-1.07%) | 1,340,000 |
| 30 Nov 2023 | HKD | 39.16 | 39.5 | 39.1 | 39.32 | 39.32 | +0.12 (+0.31%) | 2,433,800 |
| 29 Nov 2023 | HKD | 39.6 | 39.6 | 39.1 | 39.2 | 39.2 | -0.12 (-0.31%) | 1,056,400 |
| 28 Nov 2023 | HKD | 39.4 | 39.4 | 39.14 | 39.32 | 39.32 | -0.08 (-0.20%) | 820,926 |
| 27 Nov 2023 | HKD | 39.5 | 39.5 | 39 | 39.4 | 39.4 | -0.08 (-0.20%) | 979,400 |
| 24 Nov 2023 | HKD | 40.02 | 40.02 | 39.46 | 39.48 | 39.48 | -0.52 (-1.30%) | 824,200 |
| 23 Nov 2023 | HKD | 39.5 | 40.2 | 39.42 | 40 | 40 | +0.32 (+0.81%) | 2,360,006 |
| 22 Nov 2023 | HKD | 39.94 | 40.06 | 39.62 | 39.68 | 39.68 | -0.2 (-0.50%) | 793,000 |
| 21 Nov 2023 | HKD | 40.1 | 40.48 | 39.88 | 39.88 | 39.88 | +0.02 (+0.05%) | 1,453,570 |
| 20 Nov 2023 | HKD | 39.58 | 39.98 | 39.28 | 39.86 | 39.86 | +0.56 (+1.42%) | 1,498,800 |
| 17 Nov 2023 | HKD | 39.3 | 39.38 | 39.1 | 39.3 | 39.3 | -0.04 (-0.10%) | 3,486,202 |
