| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | HKD | 84.5 | 88.1 | 83.7 | 86.4 | 86.4 | +1.75 (+2.07%) | 37,426,397 |
| 5 Dec 2023 | HKD | 85.65 | 86 | 83.7 | 84.65 | 84.65 | -1.8 (-2.08%) | 56,576,963 |
| 4 Dec 2023 | HKD | 88.65 | 88.9 | 85.8 | 86.45 | 86.45 | -1.45 (-1.65%) | 54,326,852 |
| 1 Dec 2023 | HKD | 90.15 | 90.5 | 85.35 | 87.9 | 87.9 | -2.7 (-2.98%) | 101,718,394 |
| 30 Nov 2023 | HKD | 88 | 92.3 | 88 | 90.6 | 90.6 | +0.15 (+0.17%) | 64,543,444 |
| 29 Nov 2023 | HKD | 95 | 96.55 | 90.1 | 90.45 | 90.45 | -12.55 (-12.18%) | 207,480,684 |
| 28 Nov 2023 | HKD | 109.3 | 109.3 | 100.7 | 103 | 103 | -5.6 (-5.16%) | 70,295,663 |
| 27 Nov 2023 | HKD | 111 | 111 | 107.6 | 108.6 | 108.6 | -0.5 (-0.46%) | 19,162,668 |
| 24 Nov 2023 | HKD | 111 | 111.5 | 108.9 | 109.1 | 109.1 | -3.1 (-2.76%) | 17,937,066 |
| 23 Nov 2023 | HKD | 111.3 | 112.5 | 109.3 | 112.2 | 112.2 | +0.8 (+0.72%) | 20,531,919 |
| 22 Nov 2023 | HKD | 110.2 | 113 | 110.1 | 111.4 | 111.4 | +0.9 (+0.81%) | 18,106,009 |
| 21 Nov 2023 | HKD | 111.8 | 114 | 109.6 | 110.5 | 110.5 | +1.5 (+1.38%) | 34,164,065 |
| 20 Nov 2023 | HKD | 109.7 | 109.7 | 106.5 | 109 | 109 | +1.7 (+1.58%) | 31,587,831 |
| 17 Nov 2023 | HKD | 108.9 | 110.5 | 106.8 | 107.3 | 107.3 | -4.4 (-3.94%) | 28,968,535 |
| 16 Nov 2023 | HKD | 114.8 | 114.8 | 110 | 111.7 | 111.7 | -1.6 (-1.41%) | 25,049,103 |
| 15 Nov 2023 | HKD | 112.1 | 113.9 | 110.9 | 113.3 | 113.3 | +5 (+4.62%) | 33,797,257 |
| 14 Nov 2023 | HKD | 111.2 | 111.4 | 108.1 | 108.3 | 108.3 | -3.3 (-2.96%) | 21,343,531 |
| 13 Nov 2023 | HKD | 111.1 | 112.8 | 107.6 | 111.6 | 111.6 | +0.9 (+0.81%) | 24,889,362 |
| 10 Nov 2023 | HKD | 113.2 | 113.4 | 110.3 | 110.7 | 110.7 | -4.3 (-3.74%) | 20,602,660 |
| 9 Nov 2023 | HKD | 114.5 | 116.2 | 114.2 | 115 | 115 | 0.0 (0.0%) | 11,629,715 |
| 8 Nov 2023 | HKD | 115.8 | 117.3 | 114.3 | 115 | 115 | -0.5 (-0.43%) | 18,691,337 |
| 7 Nov 2023 | HKD | 116.3 | 118.1 | 114.8 | 115.5 | 115.5 | -1.7 (-1.45%) | 18,753,172 |
| 6 Nov 2023 | HKD | 114.3 | 118.3 | 113.8 | 117.2 | 117.2 | +6.2 (+5.59%) | 39,276,922 |
| 3 Nov 2023 | HKD | 109 | 111.7 | 108.1 | 111 | 111 | +3 (+2.78%) | 27,757,555 |
| 2 Nov 2023 | HKD | 110.7 | 112 | 106.6 | 108 | 108 | -1 (-0.92%) | 23,363,522 |
| 1 Nov 2023 | HKD | 111.1 | 112.2 | 107.7 | 109 | 109 | -1.6 (-1.45%) | 15,437,450 |
| 31 Oct 2023 | HKD | 113 | 113.6 | 110.3 | 110.6 | 110.6 | -3.4 (-2.98%) | 17,728,879 |
| 30 Oct 2023 | HKD | 111.1 | 115.5 | 111.1 | 114 | 114 | +1 (+0.88%) | 20,470,904 |
| 27 Oct 2023 | HKD | 110 | 113.9 | 109 | 113 | 113 | +3.2 (+2.91%) | 21,965,604 |
| 26 Oct 2023 | HKD | 109.5 | 110.4 | 107.5 | 109.8 | 109.8 | +0.2 (+0.18%) | 17,363,252 |
