| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2023 | HKD | 3.97 | 3.98 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 7,805,898 |
| 4 Dec 2023 | HKD | 4.01 | 4.01 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,914,523 |
| 1 Dec 2023 | HKD | 3.96 | 4.02 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 6,284,758 |
| 30 Nov 2023 | HKD | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 7,678,912 |
| 29 Nov 2023 | HKD | 3.97 | 4 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 4,494,417 |
| 28 Nov 2023 | HKD | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 2,206,257 |
| 27 Nov 2023 | HKD | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 6,734,328 |
| 24 Nov 2023 | HKD | 3.94 | 4.02 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 17,829,250 |
| 23 Nov 2023 | HKD | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,771,980 |
| 22 Nov 2023 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 3,339,273 |
| 21 Nov 2023 | HKD | 3.92 | 3.96 | 3.91 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,032,196 |
| 20 Nov 2023 | HKD | 3.88 | 3.92 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 2,469,891 |
| 17 Nov 2023 | HKD | 3.9 | 3.93 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 5,035,098 |
| 16 Nov 2023 | HKD | 3.91 | 3.93 | 3.89 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,223,485 |
| 15 Nov 2023 | HKD | 3.9 | 3.95 | 3.9 | 3.94 | 3.94 | +0.04 (+1.03%) | 9,023,728 |
| 14 Nov 2023 | HKD | 3.88 | 3.92 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,116,160 |
| 13 Nov 2023 | HKD | 3.9 | 3.93 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 3,513,582 |
| 10 Nov 2023 | HKD | 3.86 | 3.91 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 4,882,209 |
| 9 Nov 2023 | HKD | 3.8 | 3.9 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 5,042,689 |
| 8 Nov 2023 | HKD | 3.84 | 3.86 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 12,711,540 |
| 7 Nov 2023 | HKD | 3.91 | 3.93 | 3.83 | 3.84 | 3.84 | -0.07 (-1.79%) | 8,930,500 |
| 6 Nov 2023 | HKD | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 5,985,777 |
| 3 Nov 2023 | HKD | 3.9 | 3.95 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 6,149,750 |
| 2 Nov 2023 | HKD | 3.86 | 3.94 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 8,751,312 |
| 1 Nov 2023 | HKD | 3.83 | 3.88 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,581,260 |
| 31 Oct 2023 | HKD | 3.83 | 3.87 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 3,587,245 |
| 30 Oct 2023 | HKD | 3.9 | 3.9 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 5,742,647 |
| 27 Oct 2023 | HKD | 3.86 | 3.91 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 3,529,693 |
| 26 Oct 2023 | HKD | 3.86 | 3.89 | 3.82 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,640,819 |
| 25 Oct 2023 | HKD | 3.91 | 3.91 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 7,985,971 |
