| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | HKD | 1.41 | 1.48 | 1.36 | 1.42 | 1.42 | +0.09 (+6.77%) | 335,100 |
| 6 Dec 2023 | HKD | 1.34 | 1.41 | 1.26 | 1.33 | 1.33 | +0.02 (+1.53%) | 415,200 |
| 5 Dec 2023 | HKD | 1.3 | 1.34 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 6,900 |
| 4 Dec 2023 | HKD | 1.24 | 1.32 | 1.2 | 1.3 | 1.3 | +0.05 (+4%) | 666,300 |
| 1 Dec 2023 | HKD | 1.3 | 1.34 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 138,300 |
| 30 Nov 2023 | HKD | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 149,400 |
| 29 Nov 2023 | HKD | 1.21 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 104,400 |
| 28 Nov 2023 | HKD | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 127,800 |
| 27 Nov 2023 | HKD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 41,700 |
| 24 Nov 2023 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 123,600 |
| 23 Nov 2023 | HKD | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | +0.09 (+8.11%) | 9,600 |
| 22 Nov 2023 | HKD | 1.2 | 1.2 | 1.11 | 1.11 | 1.11 | -0.09 (-7.50%) | 135,900 |
| 21 Nov 2023 | HKD | 1.19 | 1.23 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 196,800 |
| 20 Nov 2023 | HKD | 1.2 | 1.2 | 1.12 | 1.19 | 1.19 | +0.04 (+3.48%) | 189,900 |
| 17 Nov 2023 | HKD | 1.12 | 1.15 | 1.08 | 1.15 | 1.15 | +0.03 (+2.68%) | 274,200 |
| 16 Nov 2023 | HKD | 1.15 | 1.17 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 327,300 |
| 15 Nov 2023 | HKD | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 47,700 |
| 14 Nov 2023 | HKD | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 56,100 |
| 13 Nov 2023 | HKD | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 6,000 |
| 10 Nov 2023 | HKD | 1.09 | 1.1 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 98,700 |
| 9 Nov 2023 | HKD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 43,500 |
| 8 Nov 2023 | HKD | 1.1 | 1.18 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 177,300 |
| 7 Nov 2023 | HKD | 1.08 | 1.13 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 88,500 |
| 6 Nov 2023 | HKD | 1.12 | 1.18 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 117,300 |
| 3 Nov 2023 | HKD | 1.11 | 1.11 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 37,800 |
| 2 Nov 2023 | HKD | 1.06 | 1.2 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 199,500 |
| 1 Nov 2023 | HKD | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 88,500 |
| 31 Oct 2023 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
| 30 Oct 2023 | HKD | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 33,600 |
| 27 Oct 2023 | HKD | 1.1 | 1.12 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 133,500 |
