| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | HKD | 35.6 | 36.15 | 34.1 | 34.3 | 34.3 | -1 (-2.83%) | 1,080,802 |
| 29 Dec 2023 | HKD | 36.25 | 36.25 | 35.05 | 35.3 | 35.3 | -0.2 (-0.56%) | 1,567,734 |
| 28 Dec 2023 | HKD | 34.45 | 36.3 | 34 | 35.5 | 35.5 | +1.05 (+3.05%) | 1,657,400 |
| 27 Dec 2023 | HKD | 34.3 | 35 | 33.85 | 34.45 | 34.45 | +0.15 (+0.44%) | 1,367,869 |
| 22 Dec 2023 | HKD | 34.8 | 35.4 | 33.95 | 34.3 | 34.3 | -1.15 (-3.24%) | 2,308,009 |
| 21 Dec 2023 | HKD | 35.9 | 35.9 | 33.95 | 35.45 | 35.45 | +0.25 (+0.71%) | 1,807,565 |
| 20 Dec 2023 | HKD | 35.2 | 35.85 | 34.8 | 35.2 | 35.2 | -0.65 (-1.81%) | 951,894 |
| 19 Dec 2023 | HKD | 36.4 | 36.4 | 35.1 | 35.85 | 35.85 | -0.2 (-0.55%) | 1,636,514 |
| 18 Dec 2023 | HKD | 37 | 37.15 | 35.6 | 36.05 | 36.05 | -1.4 (-3.74%) | 1,920,598 |
| 15 Dec 2023 | HKD | 37.8 | 37.8 | 36.55 | 37.45 | 37.45 | +0.65 (+1.77%) | 3,625,072 |
| 14 Dec 2023 | HKD | 36.3 | 37.2 | 35.45 | 36.8 | 36.8 | +1.45 (+4.10%) | 4,494,600 |
| 13 Dec 2023 | HKD | 33.6 | 36.5 | 33.1 | 35.35 | 35.35 | +1.95 (+5.84%) | 8,710,538 |
| 12 Dec 2023 | HKD | 40 | 40 | 32.25 | 33.4 | 33.4 | -9.45 (-22.05%) | 31,661,490 |
| 11 Dec 2023 | HKD | 41.4 | 43.15 | 40.3 | 42.85 | 42.85 | +1.45 (+3.50%) | 1,864,600 |
| 8 Dec 2023 | HKD | 43.05 | 43.45 | 40.5 | 41.4 | 41.4 | -1.4 (-3.27%) | 3,364,730 |
| 7 Dec 2023 | HKD | 43.55 | 43.7 | 41.65 | 42.8 | 42.8 | +0.25 (+0.59%) | 2,186,954 |
| 6 Dec 2023 | HKD | 44.9 | 44.9 | 41.8 | 42.55 | 42.55 | -1.45 (-3.30%) | 3,339,444 |
| 5 Dec 2023 | HKD | 47 | 47 | 43.25 | 44 | 44 | -2.1 (-4.56%) | 2,856,800 |
| 4 Dec 2023 | HKD | 47.9 | 47.95 | 45.9 | 46.1 | 46.1 | -1.8 (-3.76%) | 1,248,461 |
| 1 Dec 2023 | HKD | 47.1 | 48.5 | 47.1 | 47.9 | 47.9 | -0.2 (-0.42%) | 983,415 |
| 30 Nov 2023 | HKD | 47.85 | 48.25 | 46.75 | 48.1 | 48.1 | +0.05 (+0.10%) | 1,554,552 |
| 29 Nov 2023 | HKD | 49.45 | 49.45 | 47.65 | 48.05 | 48.05 | -0.85 (-1.74%) | 1,224,473 |
| 28 Nov 2023 | HKD | 49.7 | 49.7 | 47.75 | 48.9 | 48.9 | +0.1 (+0.20%) | 1,180,298 |
| 27 Nov 2023 | HKD | 50 | 50 | 48.3 | 48.8 | 48.8 | -0.8 (-1.61%) | 888,140 |
| 24 Nov 2023 | HKD | 50.1 | 50.1 | 48.8 | 49.6 | 49.6 | -0.5 (-1.00%) | 1,244,494 |
| 23 Nov 2023 | HKD | 49.5 | 50.2 | 48.65 | 50.1 | 50.1 | +1.25 (+2.56%) | 1,090,000 |
| 22 Nov 2023 | HKD | 49.4 | 49.7 | 48.5 | 48.85 | 48.85 | -0.25 (-0.51%) | 816,000 |
| 21 Nov 2023 | HKD | 48.2 | 49.3 | 48.2 | 49.1 | 49.1 | +0.9 (+1.87%) | 1,211,200 |
| 20 Nov 2023 | HKD | 49 | 49.3 | 47.75 | 48.2 | 48.2 | -0.55 (-1.13%) | 1,175,400 |
| 17 Nov 2023 | HKD | 48.5 | 48.9 | 47.35 | 48.75 | 48.75 | +0.05 (+0.10%) | 807,800 |
