| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | HKD | 93.05 | 93.75 | 91.75 | 92.7 | 92.7 | -0.35 (-0.38%) | 2,347,663 |
| 29 Dec 2023 | HKD | 94.2 | 94.2 | 92.1 | 93.05 | 93.05 | -0.45 (-0.48%) | 2,634,137 |
| 28 Dec 2023 | HKD | 93.1 | 94.8 | 92.6 | 93.5 | 93.5 | +0.4 (+0.43%) | 3,331,619 |
| 27 Dec 2023 | HKD | 93.1 | 93.6 | 92 | 93.1 | 93.1 | +0.6 (+0.65%) | 2,398,861 |
| 22 Dec 2023 | HKD | 91.6 | 93.8 | 91 | 92.5 | 92.5 | +1.2 (+1.31%) | 4,559,445 |
| 21 Dec 2023 | HKD | 93.55 | 93.55 | 90.4 | 91.3 | 91.3 | -2.2 (-2.35%) | 4,169,869 |
| 20 Dec 2023 | HKD | 92.65 | 94.45 | 92.2 | 93.5 | 93.5 | +1.75 (+1.91%) | 4,331,931 |
| 19 Dec 2023 | HKD | 92 | 92.25 | 90.85 | 91.75 | 91.75 | -0.15 (-0.16%) | 3,621,098 |
| 18 Dec 2023 | HKD | 89 | 92 | 88.8 | 91.9 | 91.9 | +3.2 (+3.61%) | 7,826,075 |
| 15 Dec 2023 | HKD | 88.5 | 92.35 | 87.65 | 88.7 | 88.7 | +1.55 (+1.78%) | 13,217,317 |
| 14 Dec 2023 | HKD | 81.6 | 87.75 | 81.5 | 87.15 | 87.15 | +7.9 (+9.97%) | 10,223,406 |
| 13 Dec 2023 | HKD | 78.5 | 80.45 | 78.5 | 79.25 | 79.25 | -1.15 (-1.43%) | 2,709,399 |
| 12 Dec 2023 | HKD | 78.9 | 80.4 | 78.25 | 80.4 | 80.4 | +1.8 (+2.29%) | 2,378,602 |
| 11 Dec 2023 | HKD | 76 | 79.15 | 76 | 78.6 | 78.6 | +1.05 (+1.35%) | 2,369,421 |
| 8 Dec 2023 | HKD | 78 | 78.55 | 76.95 | 77.55 | 77.55 | -0.6 (-0.77%) | 2,057,924 |
| 7 Dec 2023 | HKD | 79.35 | 79.55 | 77.45 | 78.15 | 78.15 | -1.3 (-1.64%) | 2,578,700 |
| 6 Dec 2023 | HKD | 78.3 | 80.2 | 77.3 | 79.45 | 79.45 | +2.05 (+2.65%) | 3,318,780 |
| 5 Dec 2023 | HKD | 80.15 | 80.4 | 76.65 | 77.4 | 77.4 | -2.4 (-3.01%) | 3,226,471 |
| 4 Dec 2023 | HKD | 79.8 | 83.35 | 79.7 | 79.8 | 79.8 | +1.2 (+1.53%) | 4,412,376 |
| 1 Dec 2023 | HKD | 79.2 | 79.85 | 77.45 | 78.6 | 78.6 | -0.7 (-0.88%) | 3,928,972 |
| 30 Nov 2023 | HKD | 80 | 80 | 77.85 | 79.3 | 79.3 | -0.65 (-0.81%) | 8,558,100 |
| 29 Nov 2023 | HKD | 82.2 | 82.4 | 78.95 | 79.95 | 79.95 | -0.85 (-1.05%) | 5,295,067 |
| 28 Nov 2023 | HKD | 80.05 | 81.55 | 79.2 | 80.8 | 80.8 | +1.15 (+1.44%) | 3,852,085 |
| 27 Nov 2023 | HKD | 79.75 | 80.45 | 78.55 | 79.65 | 79.65 | +1.55 (+1.98%) | 3,836,756 |
| 24 Nov 2023 | HKD | 77.5 | 79.5 | 77.5 | 78.1 | 78.1 | -0.5 (-0.64%) | 2,016,686 |
| 23 Nov 2023 | HKD | 74.75 | 79.9 | 74.75 | 78.6 | 78.6 | -2.65 (-3.26%) | 5,115,405 |
| 22 Nov 2023 | HKD | 80.8 | 81.35 | 78.9 | 81.25 | 81.25 | -0.5 (-0.61%) | 3,183,489 |
| 21 Nov 2023 | HKD | 83 | 83.5 | 81.3 | 81.75 | 81.75 | +0.75 (+0.93%) | 3,154,161 |
| 20 Nov 2023 | HKD | 81.15 | 81.8 | 80 | 81 | 81 | -0.15 (-0.18%) | 2,761,885 |
| 17 Nov 2023 | HKD | 79.5 | 81.45 | 78.5 | 81.15 | 81.15 | -0.6 (-0.73%) | 2,823,685 |
