| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | HKD | 4.02 | 4.09 | 3.93 | 3.94 | 3.94 | -0.12 (-2.96%) | 1,006,592 |
| 15 Dec 2023 | HKD | 3.93 | 4.13 | 3.93 | 4.06 | 4.06 | +0.14 (+3.57%) | 1,142,681 |
| 14 Dec 2023 | HKD | 3.95 | 3.98 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 490,321 |
| 13 Dec 2023 | HKD | 3.9 | 3.97 | 3.86 | 3.93 | 3.93 | -0.05 (-1.26%) | 1,114,772 |
| 12 Dec 2023 | HKD | 4.04 | 4.05 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 804,621 |
| 11 Dec 2023 | HKD | 4.03 | 4.05 | 3.88 | 3.93 | 3.93 | -0.1 (-2.48%) | 1,341,004 |
| 8 Dec 2023 | HKD | 4.12 | 4.21 | 4 | 4.03 | 4.03 | -0.15 (-3.59%) | 1,763,573 |
| 7 Dec 2023 | HKD | 4.23 | 4.25 | 4.11 | 4.18 | 4.18 | -0.07 (-1.65%) | 937,833 |
| 6 Dec 2023 | HKD | 4.24 | 4.28 | 4.18 | 4.25 | 4.25 | +0.03 (+0.71%) | 915,166 |
| 5 Dec 2023 | HKD | 4.26 | 4.32 | 4.13 | 4.22 | 4.22 | -0.08 (-1.86%) | 1,348,293 |
| 4 Dec 2023 | HKD | 4.38 | 4.43 | 4.26 | 4.3 | 4.3 | -0.06 (-1.38%) | 669,484 |
| 1 Dec 2023 | HKD | 4.39 | 4.48 | 4.33 | 4.36 | 4.36 | -0.11 (-2.46%) | 686,852 |
| 30 Nov 2023 | HKD | 4.35 | 4.47 | 4.31 | 4.47 | 4.47 | +0.15 (+3.47%) | 1,635,479 |
| 29 Nov 2023 | HKD | 4.49 | 4.49 | 4.22 | 4.32 | 4.32 | -0.11 (-2.48%) | 1,064,400 |
| 28 Nov 2023 | HKD | 4.37 | 4.46 | 4.35 | 4.43 | 4.43 | +0.06 (+1.37%) | 1,424,500 |
| 27 Nov 2023 | HKD | 4.52 | 4.54 | 4.31 | 4.37 | 4.37 | -0.11 (-2.46%) | 1,154,300 |
| 24 Nov 2023 | HKD | 4.67 | 4.68 | 4.45 | 4.48 | 4.48 | -0.11 (-2.40%) | 590,700 |
| 23 Nov 2023 | HKD | 4.4 | 4.59 | 4.25 | 4.59 | 4.59 | +0.24 (+5.52%) | 2,113,100 |
| 22 Nov 2023 | HKD | 4.46 | 4.46 | 4.27 | 4.35 | 4.35 | -0.02 (-0.46%) | 554,611 |
| 21 Nov 2023 | HKD | 4.34 | 4.5 | 4.31 | 4.37 | 4.37 | +0.1 (+2.34%) | 1,473,758 |
| 20 Nov 2023 | HKD | 4.28 | 4.3 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 250,400 |
| 17 Nov 2023 | HKD | 4.27 | 4.27 | 4.18 | 4.23 | 4.23 | -0.04 (-0.94%) | 533,100 |
| 16 Nov 2023 | HKD | 4.27 | 4.29 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 698,189 |
| 15 Nov 2023 | HKD | 4.25 | 4.27 | 4.2 | 4.26 | 4.26 | +0.07 (+1.67%) | 987,700 |
| 14 Nov 2023 | HKD | 4.29 | 4.36 | 4.16 | 4.19 | 4.19 | -0.09 (-2.10%) | 1,735,793 |
| 13 Nov 2023 | HKD | 4.28 | 4.3 | 4.18 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,672,700 |
| 10 Nov 2023 | HKD | 4.27 | 4.33 | 4.21 | 4.27 | 4.27 | -0.04 (-0.93%) | 631,900 |
| 9 Nov 2023 | HKD | 4.42 | 4.44 | 4.25 | 4.31 | 4.31 | -0.1 (-2.27%) | 891,244 |
| 8 Nov 2023 | HKD | 4.32 | 4.52 | 4.26 | 4.41 | 4.41 | +0.08 (+1.85%) | 1,053,202 |
| 7 Nov 2023 | HKD | 4.27 | 4.36 | 4.26 | 4.33 | 4.33 | -0.02 (-0.46%) | 559,380 |
