| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 16 Nov 2023 | HKD | 48.9 | 49.5 | 47.7 | 48.7 | 48.7 | -0.85 (-1.72%) | 776,976 |
| 15 Nov 2023 | HKD | 48.25 | 49.65 | 48.1 | 49.55 | 49.55 | +2.3 (+4.87%) | 1,587,304 |
| 14 Nov 2023 | HKD | 47.05 | 48.1 | 46.8 | 47.25 | 47.25 | +0.2 (+0.43%) | 1,449,046 |
| 13 Nov 2023 | HKD | 49 | 49 | 46.35 | 47.05 | 47.05 | -1 (-2.08%) | 1,765,028 |
| 10 Nov 2023 | HKD | 50 | 50 | 47.75 | 48.05 | 48.05 | -1.25 (-2.54%) | 848,800 |
| 9 Nov 2023 | HKD | 50.9 | 50.9 | 49 | 49.3 | 49.3 | -1 (-1.99%) | 1,089,600 |
| 8 Nov 2023 | HKD | 50.4 | 51.3 | 49.45 | 50.3 | 50.3 | -0.1 (-0.20%) | 1,279,200 |
| 7 Nov 2023 | HKD | 51 | 51.75 | 49.3 | 50.4 | 50.4 | -0.35 (-0.69%) | 1,783,800 |
| 6 Nov 2023 | HKD | 49 | 51.55 | 49 | 50.75 | 50.75 | +1.85 (+3.78%) | 3,953,000 |
| 3 Nov 2023 | HKD | 49 | 49.2 | 47.55 | 48.9 | 48.9 | +0.4 (+0.82%) | 966,000 |
| 2 Nov 2023 | HKD | 48.1 | 49.2 | 47.7 | 48.5 | 48.5 | +0.5 (+1.04%) | 1,275,500 |
| 1 Nov 2023 | HKD | 46.5 | 48.45 | 46.5 | 48 | 48 | +0.75 (+1.59%) | 1,301,800 |
| 31 Oct 2023 | HKD | 47.9 | 48.15 | 46.7 | 47.25 | 47.25 | -0.65 (-1.36%) | 1,903,954 |
| 30 Oct 2023 | HKD | 45.15 | 49.15 | 45.15 | 47.9 | 47.9 | +2.2 (+4.81%) | 3,068,780 |
| 27 Oct 2023 | HKD | 43.5 | 46 | 42.85 | 45.7 | 45.7 | +2.85 (+6.65%) | 1,391,200 |
| 26 Oct 2023 | HKD | 44 | 44 | 41.7 | 42.85 | 42.85 | -0.4 (-0.92%) | 1,562,370 |
| 25 Oct 2023 | HKD | 44 | 44.3 | 42.65 | 43.25 | 43.25 | +0.4 (+0.93%) | 1,210,740 |
| 24 Oct 2023 | HKD | 43 | 43.8 | 41.85 | 42.85 | 42.85 | -0.25 (-0.58%) | 2,063,403 |
| 20 Oct 2023 | HKD | 44.95 | 45.25 | 42.6 | 43.1 | 43.1 | -1.85 (-4.12%) | 2,138,400 |
| 19 Oct 2023 | HKD | 44.15 | 45.3 | 44.05 | 44.95 | 44.95 | +0.7 (+1.58%) | 1,670,900 |
| 18 Oct 2023 | HKD | 45.95 | 45.95 | 44.15 | 44.25 | 44.25 | -1.05 (-2.32%) | 672,223 |
| 17 Oct 2023 | HKD | 44.45 | 45.55 | 44.15 | 45.3 | 45.3 | +1.25 (+2.84%) | 1,157,600 |
| 16 Oct 2023 | HKD | 45.7 | 45.7 | 43.3 | 44.05 | 44.05 | -1.15 (-2.54%) | 818,200 |
| 13 Oct 2023 | HKD | 45.6 | 45.65 | 44.25 | 45.2 | 45.2 | -1 (-2.16%) | 1,842,001 |
| 12 Oct 2023 | HKD | 46.3 | 46.9 | 45.4 | 46.2 | 46.2 | +0.55 (+1.20%) | 1,133,756 |
| 11 Oct 2023 | HKD | 44.15 | 46.15 | 44.15 | 45.65 | 45.65 | +1.65 (+3.75%) | 1,819,400 |
| 10 Oct 2023 | HKD | 44.8 | 45.35 | 43.6 | 44 | 44 | -0.55 (-1.23%) | 682,000 |
| 9 Oct 2023 | HKD | 43 | 44.75 | 43 | 44.55 | 44.55 | +0.85 (+1.95%) | 509,418 |
