| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | HKD | 25.3 | 25.6 | 24.7 | 24.85 | 24.85 | -0.15 (-0.60%) | 1,731,500 |
| 30 Nov 2023 | HKD | 25 | 25.25 | 24.65 | 25 | 25 | +0.2 (+0.81%) | 1,137,280 |
| 29 Nov 2023 | HKD | 25.65 | 25.75 | 24.75 | 24.8 | 24.8 | -0.75 (-2.94%) | 2,310,300 |
| 28 Nov 2023 | HKD | 25.6 | 26 | 25.2 | 25.55 | 25.55 | +0.2 (+0.79%) | 2,732,600 |
| 27 Nov 2023 | HKD | 25.4 | 25.8 | 25.35 | 25.35 | 25.35 | +0.1 (+0.40%) | 1,175,700 |
| 24 Nov 2023 | HKD | 25.05 | 25.4 | 25.05 | 25.25 | 25.25 | +0.35 (+1.41%) | 1,308,800 |
| 23 Nov 2023 | HKD | 25 | 25 | 24.75 | 24.9 | 24.9 | +0.1 (+0.40%) | 456,400 |
| 22 Nov 2023 | HKD | 24.8 | 24.95 | 24.65 | 24.8 | 24.8 | +0.15 (+0.61%) | 531,200 |
| 21 Nov 2023 | HKD | 24.75 | 25 | 24.55 | 24.65 | 24.65 | -0.1 (-0.40%) | 997,800 |
| 20 Nov 2023 | HKD | 24.85 | 24.95 | 24.5 | 24.75 | 24.75 | +0.65 (+2.70%) | 1,542,700 |
| 17 Nov 2023 | HKD | 24.45 | 24.45 | 23.9 | 24.1 | 24.1 | -0.25 (-1.03%) | 1,065,500 |
| 16 Nov 2023 | HKD | 24.5 | 24.5 | 24.1 | 24.35 | 24.35 | -0.15 (-0.61%) | 339,000 |
| 15 Nov 2023 | HKD | 24.5 | 24.6 | 24.2 | 24.5 | 24.5 | +0.65 (+2.73%) | 1,586,900 |
| 14 Nov 2023 | HKD | 23.95 | 24.05 | 23.75 | 23.85 | 23.85 | +0.25 (+1.06%) | 816,800 |
| 13 Nov 2023 | HKD | 23.65 | 23.75 | 23.45 | 23.6 | 23.6 | -0.05 (-0.21%) | 410,100 |
| 10 Nov 2023 | HKD | 23.8 | 23.9 | 23.6 | 23.65 | 23.65 | -0.25 (-1.05%) | 357,000 |
| 9 Nov 2023 | HKD | 23.8 | 24.05 | 23.6 | 23.9 | 23.9 | +0.3 (+1.27%) | 580,800 |
| 8 Nov 2023 | HKD | 23.75 | 23.9 | 23.3 | 23.6 | 23.6 | -0.4 (-1.67%) | 1,386,500 |
| 7 Nov 2023 | HKD | 23.3 | 24.05 | 23.1 | 24 | 24 | +0.5 (+2.13%) | 2,184,400 |
| 6 Nov 2023 | HKD | 23.95 | 23.95 | 23.2 | 23.5 | 23.5 | -0.1 (-0.42%) | 1,032,200 |
| 3 Nov 2023 | HKD | 23.65 | 23.75 | 23.45 | 23.6 | 23.6 | 0.0 (0.0%) | 572,164 |
| 2 Nov 2023 | HKD | 24 | 24.5 | 23.45 | 23.6 | 23.6 | -0.15 (-0.63%) | 1,136,300 |
| 1 Nov 2023 | HKD | 23.05 | 23.85 | 22.95 | 23.75 | 23.75 | -0.25 (-1.04%) | 1,450,500 |
| 31 Oct 2023 | HKD | 24.35 | 24.35 | 23.65 | 24 | 24 | -0.3 (-1.23%) | 962,800 |
| 30 Oct 2023 | HKD | 24.6 | 24.95 | 24.15 | 24.3 | 24.3 | -0.3 (-1.22%) | 946,000 |
| 27 Oct 2023 | HKD | 24.65 | 24.85 | 24.45 | 24.6 | 24.6 | +0.35 (+1.44%) | 971,900 |
| 26 Oct 2023 | HKD | 24.6 | 24.6 | 24.2 | 24.25 | 24.25 | -0.4 (-1.62%) | 836,100 |
| 25 Oct 2023 | HKD | 24.9 | 25.05 | 24.05 | 24.65 | 24.65 | +0.05 (+0.20%) | 430,700 |
| 24 Oct 2023 | HKD | 24.85 | 24.85 | 24.1 | 24.6 | 24.6 | -0.15 (-0.61%) | 1,005,400 |
| 20 Oct 2023 | HKD | 24.7 | 25.2 | 24.6 | 24.75 | 24.75 | +0.15 (+0.61%) | 1,604,700 |
