| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 11,283,913 |
| 6 Feb 2024 | HKD | 1.04 | 1.08 | 1 | 1.07 | 1.07 | +0.03 (+2.88%) | 17,540,400 |
| 5 Feb 2024 | HKD | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 10,066,258 |
| 2 Feb 2024 | HKD | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 5,042,445 |
| 1 Feb 2024 | HKD | 1.09 | 1.13 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 4,856,300 |
| 31 Jan 2024 | HKD | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 10,615,718 |
| 30 Jan 2024 | HKD | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 6,236,903 |
| 29 Jan 2024 | HKD | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 5,622,200 |
| 26 Jan 2024 | HKD | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 5,246,181 |
| 25 Jan 2024 | HKD | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 4,907,775 |
| 24 Jan 2024 | HKD | 1.17 | 1.2 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 7,341,556 |
| 23 Jan 2024 | HKD | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 6,972,993 |
| 22 Jan 2024 | HKD | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 10,214,779 |
| 19 Jan 2024 | HKD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 6,560,432 |
| 18 Jan 2024 | HKD | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 4,165,459 |
| 17 Jan 2024 | HKD | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 7,656,000 |
| 16 Jan 2024 | HKD | 1.29 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,602,167 |
| 15 Jan 2024 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 0 |
| 12 Jan 2024 | HKD | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 5,091,225 |
| 11 Jan 2024 | HKD | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 2,613,445 |
| 10 Jan 2024 | HKD | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 964,400 |
| 9 Jan 2024 | HKD | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,458,000 |
| 8 Jan 2024 | HKD | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 4,227,300 |
| 5 Jan 2024 | HKD | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 2,542,898 |
| 4 Jan 2024 | HKD | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,006,597 |
| 3 Jan 2024 | HKD | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 3,390,337 |
| 2 Jan 2024 | HKD | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 1,632,151 |
| 29 Dec 2023 | HKD | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,645,843 |
| 28 Dec 2023 | HKD | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | +0.07 (+5.04%) | 3,850,287 |
| 27 Dec 2023 | HKD | 1.37 | 1.4 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 4,044,600 |
