| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | HKD | 37.3 | 37.65 | 36.5 | 37.1 | 37.1 | +0.1 (+0.27%) | 2,398,888 |
| 22 Dec 2023 | HKD | 38.3 | 38.3 | 36.95 | 37 | 37 | -0.8 (-2.12%) | 4,072,851 |
| 21 Dec 2023 | HKD | 37 | 38.1 | 36.65 | 37.8 | 37.8 | +0.6 (+1.61%) | 2,837,189 |
| 20 Dec 2023 | HKD | 38.05 | 38.3 | 37.05 | 37.2 | 37.2 | -0.6 (-1.59%) | 3,725,309 |
| 19 Dec 2023 | HKD | 37.95 | 38.2 | 37.15 | 37.8 | 37.8 | -0.45 (-1.18%) | 2,041,515 |
| 18 Dec 2023 | HKD | 38.9 | 38.9 | 37.9 | 38.25 | 38.25 | -0.4 (-1.03%) | 2,620,154 |
| 15 Dec 2023 | HKD | 37.2 | 39.3 | 37.2 | 38.65 | 38.65 | +1.5 (+4.04%) | 5,192,336 |
| 14 Dec 2023 | HKD | 37 | 37.55 | 36.5 | 37.15 | 37.15 | +1.2 (+3.34%) | 4,158,117 |
| 13 Dec 2023 | HKD | 36.7 | 36.95 | 35.65 | 35.95 | 35.95 | -0.75 (-2.04%) | 3,151,091 |
| 12 Dec 2023 | HKD | 36.7 | 37.05 | 35.7 | 36.7 | 36.7 | +0.5 (+1.38%) | 2,782,461 |
| 11 Dec 2023 | HKD | 37 | 37 | 34.85 | 36.2 | 36.2 | -0.85 (-2.29%) | 5,917,205 |
| 8 Dec 2023 | HKD | 37.1 | 39.3 | 37 | 37.05 | 37.05 | -0.65 (-1.72%) | 9,780,457 |
| 7 Dec 2023 | HKD | 37.5 | 37.95 | 36 | 37.7 | 37.7 | +0.8 (+2.17%) | 5,974,972 |
| 6 Dec 2023 | HKD | 37.2 | 37.65 | 36.55 | 36.9 | 36.9 | -0.3 (-0.81%) | 3,662,596 |
| 5 Dec 2023 | HKD | 36.6 | 37.5 | 36.35 | 37.2 | 37.2 | +0.55 (+1.50%) | 4,327,220 |
| 4 Dec 2023 | HKD | 36.4 | 37.95 | 36.4 | 36.65 | 36.65 | +0.4 (+1.10%) | 5,616,761 |
| 1 Dec 2023 | HKD | 37.25 | 37.25 | 36.15 | 36.25 | 36.25 | -1 (-2.68%) | 5,948,738 |
| 30 Nov 2023 | HKD | 37.55 | 37.9 | 36.6 | 37.25 | 37.25 | +0.2 (+0.54%) | 6,236,574 |
| 29 Nov 2023 | HKD | 40.05 | 40.15 | 36.65 | 37.05 | 37.05 | -2.85 (-7.14%) | 6,821,276 |
| 28 Nov 2023 | HKD | 40.2 | 40.85 | 39.65 | 39.9 | 39.9 | -0.05 (-0.13%) | 5,298,964 |
| 27 Nov 2023 | HKD | 40.3 | 40.3 | 39.3 | 39.95 | 39.95 | +0.75 (+1.91%) | 4,798,051 |
| 24 Nov 2023 | HKD | 40.3 | 40.3 | 39.1 | 39.2 | 39.2 | -1.2 (-2.97%) | 2,517,161 |
| 23 Nov 2023 | HKD | 39.25 | 40.65 | 38.6 | 40.4 | 40.4 | +1.15 (+2.93%) | 3,637,631 |
| 22 Nov 2023 | HKD | 39.75 | 39.75 | 38.7 | 39.25 | 39.25 | -0.05 (-0.13%) | 2,229,300 |
| 21 Nov 2023 | HKD | 40.05 | 40.65 | 38.95 | 39.3 | 39.3 | -0.6 (-1.50%) | 5,480,570 |
| 20 Nov 2023 | HKD | 38.4 | 40.1 | 38.1 | 39.9 | 39.9 | +2.05 (+5.42%) | 5,606,189 |
| 17 Nov 2023 | HKD | 37.2 | 38.15 | 36.5 | 37.85 | 37.85 | -0.7 (-1.82%) | 4,793,577 |
| 16 Nov 2023 | HKD | 41 | 41 | 38.15 | 38.55 | 38.55 | -1.8 (-4.46%) | 4,581,736 |
| 15 Nov 2023 | HKD | 40 | 40.4 | 39.3 | 40.35 | 40.35 | +1.95 (+5.08%) | 6,256,118 |
| 14 Nov 2023 | HKD | 38 | 38.45 | 37.8 | 38.4 | 38.4 | +0.3 (+0.79%) | 2,341,305 |
