| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | HKD | 4.36 | 4.38 | 4.26 | 4.28 | 4.28 | -0.08 (-1.83%) | 11,578,248 |
| 31 Jan 2024 | HKD | 4.51 | 4.57 | 4.33 | 4.36 | 4.36 | -0.19 (-4.18%) | 12,597,136 |
| 30 Jan 2024 | HKD | 4.73 | 4.73 | 4.55 | 4.55 | 4.55 | -0.18 (-3.81%) | 10,051,883 |
| 29 Jan 2024 | HKD | 4.8 | 4.86 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 6,812,000 |
| 26 Jan 2024 | HKD | 4.7 | 4.82 | 4.67 | 4.75 | 4.75 | +0.04 (+0.85%) | 9,197,460 |
| 25 Jan 2024 | HKD | 4.65 | 4.75 | 4.55 | 4.71 | 4.71 | +0.05 (+1.07%) | 10,904,317 |
| 24 Jan 2024 | HKD | 4.5 | 4.67 | 4.5 | 4.66 | 4.66 | +0.21 (+4.72%) | 16,440,737 |
| 23 Jan 2024 | HKD | 4.36 | 4.49 | 4.31 | 4.45 | 4.45 | +0.07 (+1.60%) | 9,000,912 |
| 22 Jan 2024 | HKD | 4.52 | 4.53 | 4.31 | 4.38 | 4.38 | -0.19 (-4.16%) | 14,302,593 |
| 19 Jan 2024 | HKD | 4.58 | 4.65 | 4.53 | 4.57 | 4.57 | -0.04 (-0.87%) | 6,557,260 |
| 18 Jan 2024 | HKD | 4.57 | 4.65 | 4.51 | 4.61 | 4.61 | +0.04 (+0.88%) | 5,492,000 |
| 17 Jan 2024 | HKD | 4.73 | 4.75 | 4.55 | 4.57 | 4.57 | -0.19 (-3.99%) | 16,154,368 |
| 16 Jan 2024 | HKD | 4.68 | 4.88 | 4.68 | 4.76 | 4.76 | +0.17 (+3.70%) | 15,344,000 |
| 15 Jan 2024 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.02 (-0.43%) | 10,893,138 |
| 12 Jan 2024 | HKD | 4.6 | 4.66 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 5,992,611 |
| 11 Jan 2024 | HKD | 4.57 | 4.67 | 4.51 | 4.59 | 4.59 | +0.04 (+0.88%) | 7,107,335 |
| 10 Jan 2024 | HKD | 4.66 | 4.73 | 4.53 | 4.55 | 4.55 | -0.1 (-2.15%) | 12,055,688 |
| 9 Jan 2024 | HKD | 4.64 | 4.73 | 4.57 | 4.65 | 4.65 | +0.01 (+0.22%) | 11,115,554 |
| 8 Jan 2024 | HKD | 4.74 | 4.74 | 4.58 | 4.64 | 4.64 | -0.07 (-1.49%) | 6,755,120 |
| 5 Jan 2024 | HKD | 4.71 | 4.72 | 4.58 | 4.71 | 4.71 | 0.0 (0.0%) | 9,670,310 |
| 4 Jan 2024 | HKD | 4.86 | 4.86 | 4.65 | 4.71 | 4.71 | -0.13 (-2.69%) | 15,916,387 |
| 3 Jan 2024 | HKD | 4.93 | 4.96 | 4.81 | 4.84 | 4.84 | -0.11 (-2.22%) | 8,901,509 |
| 2 Jan 2024 | HKD | 4.95 | 4.99 | 4.87 | 4.95 | 4.95 | +0.01 (+0.20%) | 6,274,523 |
| 29 Dec 2023 | HKD | 4.87 | 4.97 | 4.83 | 4.94 | 4.94 | +0.07 (+1.44%) | 12,844,631 |
| 28 Dec 2023 | HKD | 4.69 | 4.9 | 4.69 | 4.87 | 4.87 | +0.16 (+3.40%) | 12,404,000 |
| 27 Dec 2023 | HKD | 4.71 | 4.76 | 4.57 | 4.71 | 4.71 | +0.01 (+0.21%) | 11,112,000 |
| 22 Dec 2023 | HKD | 4.73 | 4.78 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 3,292,000 |
| 21 Dec 2023 | HKD | 4.71 | 4.75 | 4.62 | 4.73 | 4.73 | +0.03 (+0.64%) | 5,893,217 |
| 20 Dec 2023 | HKD | 4.81 | 4.84 | 4.66 | 4.7 | 4.7 | -0.09 (-1.88%) | 10,096,000 |
| 19 Dec 2023 | HKD | 4.87 | 4.87 | 4.71 | 4.79 | 4.79 | -0.08 (-1.64%) | 7,602,000 |
