| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | HKD | 69.6 | 71.3 | 68.35 | 68.65 | 68.65 | -1.15 (-1.65%) | 40,400,550 |
| 18 Jan 2024 | HKD | 69.15 | 71.55 | 68.35 | 69.8 | 69.8 | +1.05 (+1.53%) | 60,041,641 |
| 17 Jan 2024 | HKD | 72.45 | 72.6 | 68.15 | 68.75 | 68.75 | -5.15 (-6.97%) | 70,999,330 |
| 16 Jan 2024 | HKD | 73.85 | 76.2 | 72.55 | 73.9 | 73.9 | -1.2 (-1.60%) | 42,021,462 |
| 15 Jan 2024 | HKD | 75.1 | 75.1 | 75.1 | 75.1 | 75.1 | -0.15 (-0.20%) | 34,093,032 |
| 12 Jan 2024 | HKD | 74.95 | 77.1 | 74.6 | 75.25 | 75.25 | -0.35 (-0.46%) | 34,751,944 |
| 11 Jan 2024 | HKD | 72.65 | 77.05 | 72.4 | 75.6 | 75.6 | +3.85 (+5.37%) | 56,259,716 |
| 10 Jan 2024 | HKD | 70 | 72.85 | 69.55 | 71.75 | 71.75 | +1.2 (+1.70%) | 45,733,628 |
| 9 Jan 2024 | HKD | 74.05 | 75.15 | 70.4 | 70.55 | 70.55 | -3.4 (-4.60%) | 52,400,400 |
| 8 Jan 2024 | HKD | 77.75 | 77.75 | 73.55 | 73.95 | 73.95 | -3.8 (-4.89%) | 32,722,832 |
| 5 Jan 2024 | HKD | 76.8 | 79.6 | 76.2 | 77.75 | 77.75 | +0.25 (+0.32%) | 19,320,699 |
| 4 Jan 2024 | HKD | 78 | 78.45 | 76.05 | 77.5 | 77.5 | -0.5 (-0.64%) | 24,609,222 |
| 3 Jan 2024 | HKD | 77.45 | 78.5 | 77.45 | 78 | 78 | -1.4 (-1.76%) | 21,074,008 |
| 2 Jan 2024 | HKD | 82.75 | 83.2 | 78.65 | 79.4 | 79.4 | -2.5 (-3.05%) | 22,897,005 |
| 29 Dec 2023 | HKD | 84 | 84.25 | 81.6 | 81.9 | 81.9 | -0.45 (-0.55%) | 24,613,929 |
| 28 Dec 2023 | HKD | 78.45 | 84.15 | 78.15 | 82.35 | 82.35 | +4.05 (+5.17%) | 49,732,197 |
| 27 Dec 2023 | HKD | 78.5 | 78.95 | 76.35 | 78.3 | 78.3 | +1.7 (+2.22%) | 27,957,023 |
| 22 Dec 2023 | HKD | 79.6 | 80.4 | 76.2 | 76.6 | 76.6 | -3.1 (-3.89%) | 48,774,861 |
| 21 Dec 2023 | HKD | 76.7 | 80.75 | 76.2 | 79.7 | 79.7 | +0.9 (+1.14%) | 35,084,557 |
| 20 Dec 2023 | HKD | 79.6 | 79.9 | 77.9 | 78.8 | 78.8 | +0.35 (+0.45%) | 41,943,164 |
| 19 Dec 2023 | HKD | 81.65 | 82.15 | 76.2 | 78.45 | 78.45 | -4.7 (-5.65%) | 93,956,024 |
| 18 Dec 2023 | HKD | 83.65 | 84.4 | 82.6 | 83.15 | 83.15 | -1.8 (-2.12%) | 28,002,417 |
| 15 Dec 2023 | HKD | 82.45 | 87.5 | 82.4 | 84.95 | 84.95 | +3.2 (+3.91%) | 61,429,877 |
| 14 Dec 2023 | HKD | 83.8 | 84.5 | 81.2 | 81.75 | 81.75 | -0.45 (-0.55%) | 26,137,737 |
| 13 Dec 2023 | HKD | 84.55 | 84.6 | 80.9 | 82.2 | 82.2 | -2.4 (-2.84%) | 36,705,341 |
| 12 Dec 2023 | HKD | 83.15 | 85.55 | 82.7 | 84.6 | 84.6 | +1.1 (+1.32%) | 26,096,513 |
| 11 Dec 2023 | HKD | 84.8 | 85.15 | 82.6 | 83.5 | 83.5 | -3.15 (-3.64%) | 39,284,636 |
| 8 Dec 2023 | HKD | 86.35 | 87.55 | 84.2 | 86.65 | 86.65 | +0.55 (+0.64%) | 49,376,170 |
| 7 Dec 2023 | HKD | 84.2 | 86.45 | 83.15 | 86.1 | 86.1 | -0.3 (-0.35%) | 42,729,794 |
| 6 Dec 2023 | HKD | 84.5 | 88.1 | 83.7 | 86.4 | 86.4 | +1.75 (+2.07%) | 37,426,397 |
