| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | HKD | 4.1 | 4.15 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 4,326,800 |
| 4 Jan 2024 | HKD | 4.14 | 4.15 | 4.08 | 4.09 | 4.09 | -0.05 (-1.21%) | 4,926,000 |
| 3 Jan 2024 | HKD | 4.12 | 4.15 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,884,231 |
| 2 Jan 2024 | HKD | 4.17 | 4.19 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 2,401,976 |
| 29 Dec 2023 | HKD | 4.13 | 4.19 | 4.13 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,425,038 |
| 28 Dec 2023 | HKD | 4.02 | 4.17 | 4.02 | 4.14 | 4.14 | +0.12 (+2.99%) | 4,434,800 |
| 27 Dec 2023 | HKD | 3.97 | 4.04 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 4,920,745 |
| 22 Dec 2023 | HKD | 4 | 4.06 | 3.95 | 3.97 | 3.97 | -0.05 (-1.24%) | 5,818,663 |
| 21 Dec 2023 | HKD | 4 | 4.05 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 3,791,830 |
| 20 Dec 2023 | HKD | 4.05 | 4.08 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 4,511,581 |
| 19 Dec 2023 | HKD | 4.05 | 4.09 | 4.04 | 4.04 | 4.04 | -0.05 (-1.22%) | 4,694,400 |
| 18 Dec 2023 | HKD | 4.15 | 4.15 | 4.07 | 4.09 | 4.09 | -0.05 (-1.21%) | 4,603,086 |
| 15 Dec 2023 | HKD | 4.07 | 4.18 | 4.07 | 4.14 | 4.14 | +0.06 (+1.47%) | 8,808,402 |
| 14 Dec 2023 | HKD | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 4,015,900 |
| 13 Dec 2023 | HKD | 4.12 | 4.12 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 3,741,200 |
| 12 Dec 2023 | HKD | 4.11 | 4.15 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 5,901,685 |
| 11 Dec 2023 | HKD | 4.13 | 4.13 | 4.01 | 4.11 | 4.11 | -0.03 (-0.72%) | 8,218,284 |
| 8 Dec 2023 | HKD | 4.18 | 4.2 | 4.1 | 4.14 | 4.14 | -0.06 (-1.43%) | 11,468,280 |
| 7 Dec 2023 | HKD | 4.25 | 4.25 | 4.13 | 4.2 | 4.2 | -0.02 (-0.47%) | 3,616,610 |
| 6 Dec 2023 | HKD | 4.26 | 4.27 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 5,219,917 |
| 5 Dec 2023 | HKD | 4.32 | 4.32 | 4.21 | 4.23 | 4.23 | -0.09 (-2.08%) | 7,273,002 |
| 4 Dec 2023 | HKD | 4.38 | 4.4 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 4,330,611 |
| 1 Dec 2023 | HKD | 4.37 | 4.43 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 3,787,259 |
| 30 Nov 2023 | HKD | 4.39 | 4.42 | 4.16 | 4.38 | 4.38 | -0.02 (-0.45%) | 12,531,921 |
| 29 Nov 2023 | HKD | 4.52 | 4.52 | 4.37 | 4.4 | 4.4 | -0.09 (-2.00%) | 6,634,653 |
| 28 Nov 2023 | HKD | 4.55 | 4.55 | 4.45 | 4.49 | 4.49 | -0.01 (-0.22%) | 2,668,546 |
| 27 Nov 2023 | HKD | 4.53 | 4.54 | 4.47 | 4.5 | 4.5 | -0.06 (-1.32%) | 3,269,200 |
| 24 Nov 2023 | HKD | 4.6 | 4.6 | 4.54 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,990,480 |
| 23 Nov 2023 | HKD | 4.6 | 4.61 | 4.52 | 4.6 | 4.6 | +0.04 (+0.88%) | 3,370,400 |
| 22 Nov 2023 | HKD | 4.63 | 4.65 | 4.56 | 4.56 | 4.56 | -0.07 (-1.51%) | 1,622,400 |
