| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | HKD | 29.7 | 29.85 | 28.35 | 28.6 | 28.6 | -1.25 (-4.19%) | 4,229,219 |
| 2 Jan 2024 | HKD | 30.1 | 30.35 | 29.8 | 29.85 | 29.85 | -0.45 (-1.49%) | 1,178,242 |
| 29 Dec 2023 | HKD | 30.15 | 30.3 | 29.8 | 30.3 | 30.3 | +0.15 (+0.50%) | 3,024,157 |
| 28 Dec 2023 | HKD | 29.65 | 30.15 | 29.35 | 30.15 | 30.15 | +0.35 (+1.17%) | 2,925,426 |
| 27 Dec 2023 | HKD | 29.8 | 29.95 | 29.55 | 29.8 | 29.8 | +0.15 (+0.51%) | 1,722,904 |
| 22 Dec 2023 | HKD | 29.7 | 29.9 | 29.5 | 29.65 | 29.65 | +0.25 (+0.85%) | 2,425,248 |
| 21 Dec 2023 | HKD | 29.2 | 29.6 | 29.2 | 29.4 | 29.4 | +0.05 (+0.17%) | 2,325,549 |
| 20 Dec 2023 | HKD | 29.4 | 29.7 | 29.2 | 29.35 | 29.35 | +0.05 (+0.17%) | 2,963,093 |
| 19 Dec 2023 | HKD | 29 | 29.4 | 28.8 | 29.3 | 29.3 | +0.25 (+0.86%) | 2,234,555 |
| 18 Dec 2023 | HKD | 29.7 | 29.7 | 28.95 | 29.05 | 29.05 | -0.75 (-2.52%) | 3,512,504 |
| 15 Dec 2023 | HKD | 29.45 | 29.8 | 29 | 29.8 | 29.8 | +0.95 (+3.29%) | 9,126,741 |
| 14 Dec 2023 | HKD | 28.8 | 29.05 | 28.5 | 28.85 | 28.85 | +0.35 (+1.23%) | 4,140,414 |
| 13 Dec 2023 | HKD | 28.15 | 28.7 | 28.15 | 28.5 | 28.5 | +0.05 (+0.18%) | 2,584,947 |
| 12 Dec 2023 | HKD | 28.05 | 28.55 | 27.9 | 28.45 | 28.45 | +0.4 (+1.43%) | 2,704,905 |
| 11 Dec 2023 | HKD | 27.4 | 28.25 | 27.4 | 28.05 | 28.05 | +0.15 (+0.54%) | 1,657,044 |
| 8 Dec 2023 | HKD | 27.9 | 28.3 | 27.7 | 27.9 | 27.9 | 0.0 (0.0%) | 2,860,491 |
| 7 Dec 2023 | HKD | 27.85 | 28.05 | 27.5 | 27.9 | 27.9 | -0.25 (-0.89%) | 4,135,331 |
| 6 Dec 2023 | HKD | 27.1 | 28.2 | 27.1 | 28.15 | 28.15 | +0.65 (+2.36%) | 2,507,069 |
| 5 Dec 2023 | HKD | 28.25 | 28.25 | 27.3 | 27.5 | 27.5 | -0.4 (-1.43%) | 3,332,174 |
| 4 Dec 2023 | HKD | 28.4 | 28.5 | 27.85 | 27.9 | 27.9 | -0.05 (-0.18%) | 3,444,487 |
| 1 Dec 2023 | HKD | 28 | 28.25 | 27.7 | 27.95 | 27.95 | -0.05 (-0.18%) | 5,908,532 |
| 30 Nov 2023 | HKD | 28.1 | 28.3 | 27.6 | 28 | 28 | -0.1 (-0.36%) | 18,505,019 |
| 29 Nov 2023 | HKD | 29.15 | 29.15 | 27.7 | 28.1 | 28.1 | -0.9 (-3.10%) | 5,088,442 |
| 28 Nov 2023 | HKD | 29.1 | 29.4 | 28.9 | 29 | 29 | -0.35 (-1.19%) | 2,227,748 |
| 27 Nov 2023 | HKD | 29.8 | 29.8 | 29.2 | 29.35 | 29.35 | -0.3 (-1.01%) | 1,804,179 |
| 24 Nov 2023 | HKD | 29.9 | 29.9 | 29.5 | 29.65 | 29.65 | -0.25 (-0.84%) | 1,227,674 |
| 23 Nov 2023 | HKD | 30 | 30 | 29.55 | 29.9 | 29.9 | +0.1 (+0.34%) | 1,670,017 |
| 22 Nov 2023 | HKD | 29.95 | 30 | 29.55 | 29.8 | 29.8 | +0.15 (+0.51%) | 2,414,080 |
| 21 Nov 2023 | HKD | 30 | 30.4 | 29.5 | 29.65 | 29.65 | -0.35 (-1.17%) | 2,787,531 |
| 20 Nov 2023 | HKD | 29.6 | 30.1 | 29.6 | 30 | 30 | +0.4 (+1.35%) | 1,825,941 |
