| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | HKD | 4.3 | 4.31 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 10,989,860 |
| 28 Dec 2023 | HKD | 4.09 | 4.34 | 4.09 | 4.25 | 4.25 | +0.15 (+3.66%) | 26,901,639 |
| 27 Dec 2023 | HKD | 4.03 | 4.17 | 4 | 4.1 | 4.1 | +0.07 (+1.74%) | 12,126,232 |
| 22 Dec 2023 | HKD | 4 | 4.08 | 3.98 | 4.03 | 4.03 | +0.04 (+1.00%) | 13,444,197 |
| 21 Dec 2023 | HKD | 3.89 | 4.03 | 3.86 | 3.99 | 3.99 | +0.08 (+2.05%) | 11,377,406 |
| 20 Dec 2023 | HKD | 3.9 | 4.03 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 19,189,990 |
| 19 Dec 2023 | HKD | 3.85 | 3.93 | 3.78 | 3.88 | 3.88 | +0.02 (+0.52%) | 19,322,469 |
| 18 Dec 2023 | HKD | 3.91 | 3.94 | 3.81 | 3.86 | 3.86 | -0.09 (-2.28%) | 14,962,207 |
| 15 Dec 2023 | HKD | 3.85 | 3.99 | 3.82 | 3.95 | 3.95 | +0.16 (+4.22%) | 25,783,856 |
| 14 Dec 2023 | HKD | 3.83 | 3.86 | 3.73 | 3.79 | 3.79 | -0.04 (-1.04%) | 39,847,141 |
| 13 Dec 2023 | HKD | 3.96 | 3.96 | 3.78 | 3.83 | 3.83 | -0.12 (-3.04%) | 23,214,108 |
| 12 Dec 2023 | HKD | 4 | 4 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 20,439,008 |
| 11 Dec 2023 | HKD | 4.04 | 4.05 | 3.9 | 4 | 4 | -0.06 (-1.48%) | 15,575,687 |
| 8 Dec 2023 | HKD | 4.1 | 4.1 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 11,107,376 |
| 7 Dec 2023 | HKD | 4.2 | 4.2 | 4.04 | 4.1 | 4.1 | -0.1 (-2.38%) | 24,261,836 |
| 6 Dec 2023 | HKD | 4.18 | 4.21 | 4.1 | 4.2 | 4.2 | +0.04 (+0.96%) | 15,037,200 |
| 5 Dec 2023 | HKD | 4.39 | 4.39 | 4.1 | 4.16 | 4.16 | -0.24 (-5.45%) | 27,085,721 |
| 4 Dec 2023 | HKD | 4.55 | 4.61 | 4.35 | 4.4 | 4.4 | -0.04 (-0.90%) | 14,929,595 |
| 1 Dec 2023 | HKD | 4.33 | 4.48 | 4.33 | 4.44 | 4.44 | -0.02 (-0.45%) | 7,491,654 |
| 30 Nov 2023 | HKD | 4.33 | 4.47 | 4.33 | 4.46 | 4.46 | +0.04 (+0.90%) | 25,143,847 |
| 29 Nov 2023 | HKD | 4.47 | 4.53 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 9,471,025 |
| 28 Nov 2023 | HKD | 4.45 | 4.52 | 4.4 | 4.44 | 4.44 | -0.1 (-2.20%) | 13,140,197 |
| 27 Nov 2023 | HKD | 4.47 | 4.57 | 4.41 | 4.54 | 4.54 | +0.03 (+0.67%) | 17,238,023 |
| 24 Nov 2023 | HKD | 4.52 | 4.53 | 4.46 | 4.51 | 4.51 | -0.01 (-0.22%) | 7,175,025 |
| 23 Nov 2023 | HKD | 4.53 | 4.54 | 4.43 | 4.52 | 4.52 | -0.03 (-0.66%) | 7,305,025 |
| 22 Nov 2023 | HKD | 4.5 | 4.6 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 15,799,366 |
| 21 Nov 2023 | HKD | 4.48 | 4.62 | 4.48 | 4.51 | 4.51 | +0.03 (+0.67%) | 15,077,565 |
| 20 Nov 2023 | HKD | 4.4 | 4.53 | 4.3 | 4.48 | 4.48 | +0.14 (+3.23%) | 16,264,225 |
| 17 Nov 2023 | HKD | 4.35 | 4.36 | 4.29 | 4.34 | 4.34 | -0.04 (-0.91%) | 12,999,948 |
| 16 Nov 2023 | HKD | 4.45 | 4.46 | 4.32 | 4.38 | 4.38 | -0.04 (-0.90%) | 6,868,985 |
