| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | HKD | 288.2 | 290.2 | 281.2 | 282.8 | 282.8 | -8 (-2.75%) | 24,815,789 |
| 25 Jan 2024 | HKD | 285 | 292 | 280.8 | 290.8 | 290.8 | +9 (+3.19%) | 34,160,781 |
| 24 Jan 2024 | HKD | 279.6 | 284.4 | 272.2 | 281.8 | 281.8 | +9.8 (+3.60%) | 33,863,633 |
| 23 Jan 2024 | HKD | 266.8 | 278.2 | 263.2 | 272 | 272 | +9.8 (+3.74%) | 35,610,781 |
| 22 Jan 2024 | HKD | 270.6 | 271.6 | 260.2 | 262.2 | 262.2 | -9 (-3.32%) | 33,654,809 |
| 19 Jan 2024 | HKD | 275 | 282.6 | 268.2 | 271.2 | 271.2 | -6.4 (-2.31%) | 26,897,471 |
| 18 Jan 2024 | HKD | 274.6 | 279.2 | 271.2 | 277.6 | 277.6 | +3 (+1.09%) | 24,604,070 |
| 17 Jan 2024 | HKD | 277 | 278.8 | 272.2 | 274.6 | 274.6 | -7.8 (-2.76%) | 36,114,160 |
| 16 Jan 2024 | HKD | 283.8 | 288.8 | 280 | 282.4 | 282.4 | -7 (-2.42%) | 22,236,090 |
| 15 Jan 2024 | HKD | 290 | 293.8 | 287.6 | 289.4 | 289.4 | +1 (+0.35%) | 16,334,370 |
| 12 Jan 2024 | HKD | 285.6 | 293 | 284.8 | 288.4 | 288.4 | +1 (+0.35%) | 15,770,050 |
| 11 Jan 2024 | HKD | 280.6 | 292.4 | 280 | 287.4 | 287.4 | +7.2 (+2.57%) | 20,604,580 |
| 10 Jan 2024 | HKD | 282 | 285.2 | 276.8 | 280.2 | 280.2 | -3.4 (-1.20%) | 19,146,061 |
| 9 Jan 2024 | HKD | 286 | 289.2 | 283.4 | 283.6 | 283.6 | -4.4 (-1.53%) | 16,927,471 |
| 8 Jan 2024 | HKD | 294.4 | 294.6 | 285.2 | 288 | 288 | -4.2 (-1.44%) | 16,718,449 |
| 5 Jan 2024 | HKD | 295.4 | 296.6 | 289.6 | 292.2 | 292.2 | -6.6 (-2.21%) | 23,745,010 |
| 4 Jan 2024 | HKD | 304.4 | 304.4 | 298 | 298.8 | 298.8 | -1.8 (-0.60%) | 20,217,430 |
| 3 Jan 2024 | HKD | 294 | 301.6 | 292.4 | 300.6 | 300.6 | +4 (+1.35%) | 20,391,711 |
| 2 Jan 2024 | HKD | 300 | 305 | 294.4 | 296.6 | 296.6 | +3 (+1.02%) | 23,354,061 |
| 29 Dec 2023 | HKD | 295 | 295.8 | 289.6 | 293.6 | 293.6 | +0.6 (+0.20%) | 19,624,680 |
| 28 Dec 2023 | HKD | 285 | 295.6 | 284.8 | 293 | 293 | +8 (+2.81%) | 37,840,680 |
| 27 Dec 2023 | HKD | 282.2 | 291 | 282.2 | 285 | 285 | +11 (+4.01%) | 64,471,031 |
| 22 Dec 2023 | HKD | 317 | 317 | 263.6 | 274 | 274 | -38.6 (-12.35%) | 147,014,891 |
| 21 Dec 2023 | HKD | 309.2 | 313.6 | 309 | 312.6 | 312.6 | -1.6 (-0.51%) | 10,167,030 |
| 20 Dec 2023 | HKD | 316.2 | 318.2 | 312.2 | 314.2 | 314.2 | +2.4 (+0.77%) | 14,187,400 |
| 19 Dec 2023 | HKD | 311 | 314.4 | 306.6 | 311.8 | 311.8 | +0.2 (+0.06%) | 12,530,320 |
| 18 Dec 2023 | HKD | 309.6 | 312.6 | 309.6 | 311.6 | 311.6 | -2.8 (-0.89%) | 12,094,990 |
| 15 Dec 2023 | HKD | 311 | 319.4 | 309 | 314.4 | 314.4 | +8 (+2.61%) | 30,917,910 |
| 14 Dec 2023 | HKD | 310 | 314 | 304.6 | 306.4 | 306.4 | -0.6 (-0.20%) | 17,198,770 |
| 13 Dec 2023 | HKD | 309.6 | 310.8 | 304.4 | 307 | 307 | -4.4 (-1.41%) | 14,145,120 |
