| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | HKD | 5.05 | 5.14 | 4.92 | 5.01 | 5.01 | -0.03 (-0.60%) | 9,778,920 |
| 25 Jan 2024 | HKD | 4.79 | 5.06 | 4.74 | 5.04 | 5.04 | +0.26 (+5.44%) | 11,241,989 |
| 24 Jan 2024 | HKD | 4.68 | 4.8 | 4.6 | 4.78 | 4.78 | +0.17 (+3.69%) | 5,811,243 |
| 23 Jan 2024 | HKD | 4.51 | 4.63 | 4.45 | 4.61 | 4.61 | +0.1 (+2.22%) | 6,999,941 |
| 22 Jan 2024 | HKD | 4.81 | 4.81 | 4.47 | 4.51 | 4.51 | -0.26 (-5.45%) | 14,275,863 |
| 19 Jan 2024 | HKD | 4.82 | 4.9 | 4.72 | 4.77 | 4.77 | -0.11 (-2.25%) | 5,902,781 |
| 18 Jan 2024 | HKD | 4.91 | 4.96 | 4.81 | 4.88 | 4.88 | -0.03 (-0.61%) | 13,117,177 |
| 17 Jan 2024 | HKD | 5.1 | 5.1 | 4.88 | 4.91 | 4.91 | -0.18 (-3.54%) | 6,170,943 |
| 16 Jan 2024 | HKD | 5.19 | 5.23 | 5.06 | 5.09 | 5.09 | -0.1 (-1.93%) | 4,976,835 |
| 15 Jan 2024 | HKD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 2,627,500 |
| 12 Jan 2024 | HKD | 5.2 | 5.32 | 5.18 | 5.19 | 5.19 | -0.05 (-0.95%) | 3,112,687 |
| 11 Jan 2024 | HKD | 5.27 | 5.29 | 5.17 | 5.24 | 5.24 | +0.02 (+0.38%) | 3,542,863 |
| 10 Jan 2024 | HKD | 5.26 | 5.32 | 5.17 | 5.22 | 5.22 | -0.03 (-0.57%) | 4,305,100 |
| 9 Jan 2024 | HKD | 5.3 | 5.36 | 5.24 | 5.25 | 5.25 | -0.03 (-0.57%) | 6,120,000 |
| 8 Jan 2024 | HKD | 5.42 | 5.42 | 5.25 | 5.28 | 5.28 | -0.17 (-3.12%) | 8,001,521 |
| 5 Jan 2024 | HKD | 5.5 | 5.52 | 5.39 | 5.45 | 5.45 | -0.04 (-0.73%) | 6,733,300 |
| 4 Jan 2024 | HKD | 5.37 | 5.5 | 5.34 | 5.49 | 5.49 | +0.12 (+2.23%) | 9,458,349 |
| 3 Jan 2024 | HKD | 5.16 | 5.39 | 5.16 | 5.37 | 5.37 | +0.24 (+4.68%) | 13,586,811 |
| 2 Jan 2024 | HKD | 5.13 | 5.17 | 5.06 | 5.13 | 5.13 | 0.0 (0.0%) | 3,908,479 |
| 29 Dec 2023 | HKD | 5.01 | 5.13 | 4.99 | 5.13 | 5.13 | +0.11 (+2.19%) | 5,662,027 |
| 28 Dec 2023 | HKD | 4.83 | 5.03 | 4.79 | 5.02 | 5.02 | +0.24 (+5.02%) | 8,113,499 |
| 27 Dec 2023 | HKD | 4.83 | 4.83 | 4.71 | 4.78 | 4.78 | -0.05 (-1.04%) | 4,957,500 |
| 22 Dec 2023 | HKD | 4.78 | 4.91 | 4.74 | 4.83 | 4.83 | +0.03 (+0.63%) | 11,448,000 |
| 21 Dec 2023 | HKD | 4.68 | 4.82 | 4.62 | 4.8 | 4.8 | +0.1 (+2.13%) | 4,753,413 |
| 20 Dec 2023 | HKD | 4.8 | 4.87 | 4.69 | 4.7 | 4.7 | -0.01 (-0.21%) | 2,920,500 |
| 19 Dec 2023 | HKD | 4.82 | 4.85 | 4.71 | 4.71 | 4.71 | -0.1 (-2.08%) | 4,618,500 |
| 18 Dec 2023 | HKD | 4.86 | 4.93 | 4.8 | 4.81 | 4.81 | -0.1 (-2.04%) | 6,023,619 |
| 15 Dec 2023 | HKD | 4.86 | 4.97 | 4.86 | 4.91 | 4.91 | +0.02 (+0.41%) | 6,345,889 |
| 14 Dec 2023 | HKD | 4.85 | 4.92 | 4.81 | 4.89 | 4.89 | +0.09 (+1.88%) | 9,029,187 |
| 13 Dec 2023 | HKD | 4.82 | 4.84 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 4,841,000 |
