| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | HKD | 4.8 | 4.81 | 4.73 | 4.79 | 4.79 | -0.01 (-0.21%) | 34,384,121 |
| 3 Jan 2024 | HKD | 4.74 | 4.81 | 4.68 | 4.8 | 4.8 | +0.06 (+1.27%) | 31,956,260 |
| 2 Jan 2024 | HKD | 4.88 | 4.9 | 4.73 | 4.74 | 4.74 | -0.16 (-3.27%) | 32,144,382 |
| 29 Dec 2023 | HKD | 4.84 | 4.93 | 4.8 | 4.9 | 4.9 | +0.07 (+1.45%) | 31,856,525 |
| 28 Dec 2023 | HKD | 4.68 | 4.85 | 4.67 | 4.83 | 4.83 | +0.17 (+3.65%) | 63,261,874 |
| 27 Dec 2023 | HKD | 4.52 | 4.68 | 4.45 | 4.66 | 4.66 | +0.14 (+3.10%) | 63,690,651 |
| 22 Dec 2023 | HKD | 4.61 | 4.61 | 4.5 | 4.52 | 4.52 | -0.09 (-1.95%) | 39,272,722 |
| 21 Dec 2023 | HKD | 4.53 | 4.62 | 4.53 | 4.61 | 4.61 | +0.03 (+0.66%) | 15,155,035 |
| 20 Dec 2023 | HKD | 4.67 | 4.67 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 21,148,317 |
| 19 Dec 2023 | HKD | 4.7 | 4.71 | 4.62 | 4.63 | 4.63 | -0.07 (-1.49%) | 24,233,460 |
| 18 Dec 2023 | HKD | 4.79 | 4.81 | 4.69 | 4.7 | 4.7 | -0.1 (-2.08%) | 40,072,023 |
| 15 Dec 2023 | HKD | 4.88 | 4.92 | 4.79 | 4.8 | 4.8 | -0.06 (-1.23%) | 21,794,021 |
| 14 Dec 2023 | HKD | 4.87 | 4.93 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 9,992,294 |
| 13 Dec 2023 | HKD | 4.91 | 4.92 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 8,666,980 |
| 12 Dec 2023 | HKD | 4.94 | 4.94 | 4.87 | 4.92 | 4.92 | +0.03 (+0.61%) | 10,053,234 |
| 11 Dec 2023 | HKD | 4.96 | 4.99 | 4.86 | 4.89 | 4.89 | -0.08 (-1.61%) | 15,907,732 |
| 8 Dec 2023 | HKD | 4.91 | 4.97 | 4.86 | 4.97 | 4.97 | +0.09 (+1.84%) | 10,437,686 |
| 7 Dec 2023 | HKD | 4.91 | 4.91 | 4.84 | 4.88 | 4.88 | -0.04 (-0.81%) | 14,079,432 |
| 6 Dec 2023 | HKD | 4.94 | 4.95 | 4.85 | 4.92 | 4.92 | +0.05 (+1.03%) | 6,669,592 |
| 5 Dec 2023 | HKD | 5 | 5 | 4.84 | 4.87 | 4.87 | -0.11 (-2.21%) | 17,098,166 |
| 4 Dec 2023 | HKD | 5.06 | 5.06 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 10,605,001 |
| 1 Dec 2023 | HKD | 5.03 | 5.06 | 5 | 5 | 5 | -0.05 (-0.99%) | 14,433,529 |
| 30 Nov 2023 | HKD | 5 | 5.06 | 4.96 | 5.05 | 5.05 | +0.1 (+2.02%) | 11,758,319 |
| 29 Nov 2023 | HKD | 5.06 | 5.08 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 15,005,351 |
| 28 Nov 2023 | HKD | 5.04 | 5.05 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 10,732,020 |
| 27 Nov 2023 | HKD | 5.13 | 5.13 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 10,583,722 |
| 24 Nov 2023 | HKD | 5.13 | 5.13 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 10,722,020 |
| 23 Nov 2023 | HKD | 5.1 | 5.12 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 7,937,378 |
| 22 Nov 2023 | HKD | 5.05 | 5.11 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 14,220,540 |
| 21 Nov 2023 | HKD | 4.98 | 5.07 | 4.98 | 5.02 | 5.02 | +0.05 (+1.01%) | 24,289,175 |
