| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 75.05 | 76 | 73.65 | 74.15 | 74.15 | -1.25 (-1.66%) | 244,512 |
| 21 Dec 2023 | HKD | 75.2 | 76.5 | 74.6 | 75.4 | 75.4 | -0.8 (-1.05%) | 861,113 |
| 20 Dec 2023 | HKD | 76.05 | 77 | 74.5 | 76.2 | 76.2 | +0.25 (+0.33%) | 762,006 |
| 19 Dec 2023 | HKD | 76.1 | 76.65 | 75.15 | 75.95 | 75.95 | -0.05 (-0.07%) | 605,100 |
| 18 Dec 2023 | HKD | 79 | 79 | 75.2 | 76 | 76 | -3.1 (-3.92%) | 674,899 |
| 15 Dec 2023 | HKD | 78.5 | 82.4 | 78.25 | 79.1 | 79.1 | +1.45 (+1.87%) | 3,007,858 |
| 14 Dec 2023 | HKD | 77.8 | 81.4 | 77.25 | 77.65 | 77.65 | -0.4 (-0.51%) | 769,863 |
| 13 Dec 2023 | HKD | 77.45 | 78.85 | 77.45 | 78.05 | 78.05 | +0.7 (+0.90%) | 861,600 |
| 12 Dec 2023 | HKD | 78.1 | 78.7 | 76.45 | 77.35 | 77.35 | -0.75 (-0.96%) | 933,817 |
| 11 Dec 2023 | HKD | 75 | 78.45 | 74.7 | 78.1 | 78.1 | +2.7 (+3.58%) | 1,187,600 |
| 8 Dec 2023 | HKD | 75.5 | 76.9 | 74.85 | 75.4 | 75.4 | -0.1 (-0.13%) | 425,700 |
| 7 Dec 2023 | HKD | 77.05 | 79 | 75.1 | 75.5 | 75.5 | -2.65 (-3.39%) | 763,104 |
| 6 Dec 2023 | HKD | 77.45 | 78.45 | 76.35 | 78.15 | 78.15 | +0.65 (+0.84%) | 900,113 |
| 5 Dec 2023 | HKD | 78.5 | 78.5 | 75.8 | 77.5 | 77.5 | -1 (-1.27%) | 1,439,560 |
| 4 Dec 2023 | HKD | 79 | 79.2 | 77.7 | 78.5 | 78.5 | -0.55 (-0.70%) | 1,087,606 |
| 1 Dec 2023 | HKD | 79.75 | 79.85 | 77.95 | 79.05 | 79.05 | -0.8 (-1.00%) | 669,657 |
| 30 Nov 2023 | HKD | 80.15 | 80.6 | 79.65 | 79.85 | 79.85 | -0.3 (-0.37%) | 1,004,211 |
| 29 Nov 2023 | HKD | 77.3 | 80.45 | 76.35 | 80.15 | 80.15 | +1.5 (+1.91%) | 904,412 |
| 28 Nov 2023 | HKD | 78.3 | 80.5 | 78.3 | 78.65 | 78.65 | -0.35 (-0.44%) | 642,711 |
| 27 Nov 2023 | HKD | 76.9 | 79.7 | 76.25 | 79 | 79 | +1.9 (+2.46%) | 1,059,202 |
| 24 Nov 2023 | HKD | 78 | 78.1 | 76.9 | 77.1 | 77.1 | -1.05 (-1.34%) | 609,224 |
| 23 Nov 2023 | HKD | 75.6 | 78.8 | 75.6 | 78.15 | 78.15 | +0.65 (+0.84%) | 484,793 |
| 22 Nov 2023 | HKD | 77.05 | 77.5 | 75.6 | 77.5 | 77.5 | -0.15 (-0.19%) | 624,524 |
| 21 Nov 2023 | HKD | 74.7 | 77.95 | 74.6 | 77.65 | 77.65 | +3.5 (+4.72%) | 1,468,284 |
| 20 Nov 2023 | HKD | 72.2 | 74.8 | 71.95 | 74.15 | 74.15 | +2.35 (+3.27%) | 831,719 |
| 17 Nov 2023 | HKD | 69 | 72.5 | 69 | 71.8 | 71.8 | +1.4 (+1.99%) | 340,521 |
| 16 Nov 2023 | HKD | 72 | 72 | 69.6 | 70.4 | 70.4 | -1.25 (-1.74%) | 635,524 |
| 15 Nov 2023 | HKD | 72 | 72 | 71 | 71.65 | 71.65 | +1.3 (+1.85%) | 364,812 |
| 14 Nov 2023 | HKD | 70.65 | 71 | 69.3 | 70.35 | 70.35 | +0.55 (+0.79%) | 493,858 |
| 13 Nov 2023 | HKD | 67.1 | 70 | 67 | 69.8 | 69.8 | +2.7 (+4.02%) | 709,362 |
