| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | HKD | 4.13 | 4.15 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 7,200,846 |
| 18 Jan 2024 | HKD | 4.13 | 4.15 | 4.08 | 4.14 | 4.14 | +0.01 (+0.24%) | 6,779,845 |
| 17 Jan 2024 | HKD | 4.23 | 4.23 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 8,955,980 |
| 16 Jan 2024 | HKD | 4.2 | 4.25 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 6,299,048 |
| 15 Jan 2024 | HKD | 4.18 | 4.21 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 3,039,993 |
| 12 Jan 2024 | HKD | 4.16 | 4.2 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 5,288,375 |
| 11 Jan 2024 | HKD | 4.17 | 4.22 | 4.13 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,732,110 |
| 10 Jan 2024 | HKD | 4.23 | 4.23 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 3,166,916 |
| 9 Jan 2024 | HKD | 4.19 | 4.25 | 4.17 | 4.23 | 4.23 | +0.04 (+0.95%) | 5,952,958 |
| 8 Jan 2024 | HKD | 4.23 | 4.23 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 2,884,022 |
| 5 Jan 2024 | HKD | 4.23 | 4.24 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 3,641,307 |
| 4 Jan 2024 | HKD | 4.22 | 4.25 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 7,452,130 |
| 3 Jan 2024 | HKD | 4.19 | 4.25 | 4.16 | 4.22 | 4.22 | +0.02 (+0.48%) | 8,255,918 |
| 2 Jan 2024 | HKD | 4.16 | 4.2 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 4,700,322 |
| 29 Dec 2023 | HKD | 4.17 | 4.18 | 4.13 | 4.16 | 4.16 | -0.01 (-0.24%) | 3,616,930 |
| 28 Dec 2023 | HKD | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | +0.03 (+0.72%) | 5,059,710 |
| 27 Dec 2023 | HKD | 4.14 | 4.15 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 3,043,163 |
| 22 Dec 2023 | HKD | 4.14 | 4.17 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 5,184,877 |
| 21 Dec 2023 | HKD | 4.1 | 4.11 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 3,975,005 |
| 20 Dec 2023 | HKD | 4.11 | 4.14 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 3,452,204 |
| 19 Dec 2023 | HKD | 4.15 | 4.16 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 6,933,616 |
| 18 Dec 2023 | HKD | 4.17 | 4.17 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 4,760,729 |
| 15 Dec 2023 | HKD | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | -0.08 (-1.88%) | 13,109,580 |
| 14 Dec 2023 | HKD | 4.18 | 4.26 | 4.16 | 4.26 | 4.26 | +0.1 (+2.40%) | 22,791,391 |
| 13 Dec 2023 | HKD | 4.1 | 4.18 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 15,983,620 |
| 12 Dec 2023 | HKD | 4.02 | 4.12 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 11,671,310 |
| 11 Dec 2023 | HKD | 4.02 | 4.05 | 3.98 | 4.04 | 4.04 | +0.02 (+0.50%) | 8,613,108 |
| 8 Dec 2023 | HKD | 4.04 | 4.05 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 5,489,509 |
| 7 Dec 2023 | HKD | 4.04 | 4.05 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 3,720,903 |
| 6 Dec 2023 | HKD | 3.94 | 4.07 | 3.94 | 4.04 | 4.04 | +0.1 (+2.54%) | 13,319,940 |
