| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 289.6 | 289.6 | 243 | 251.2 | 251.2 | -35.6 (-12.41%) | 739,500 |
| 21 Dec 2023 | HKD | 284 | 287.2 | 284 | 286.8 | 286.8 | 0.0 (0.0%) | 125,500 |
| 20 Dec 2023 | HKD | 290 | 290 | 286.2 | 286.8 | 286.8 | +1.2 (+0.42%) | 31,700 |
| 19 Dec 2023 | HKD | 283.2 | 287.4 | 282.4 | 285.6 | 285.6 | +1.2 (+0.42%) | 18,900 |
| 18 Dec 2023 | HKD | 285 | 285 | 283.6 | 284.4 | 284.4 | -2.4 (-0.84%) | 21,300 |
| 15 Dec 2023 | HKD | 285 | 291.2 | 284.2 | 286.8 | 286.8 | +7.4 (+2.65%) | 32,600 |
| 14 Dec 2023 | HKD | 284.4 | 287 | 279 | 279.4 | 279.4 | -3.6 (-1.27%) | 28,900 |
| 13 Dec 2023 | HKD | 285 | 285.8 | 281.2 | 283 | 283 | -3.6 (-1.26%) | 9,800 |
| 12 Dec 2023 | HKD | 283.4 | 286.8 | 283.4 | 286.6 | 286.6 | +3.8 (+1.34%) | 11,900 |
| 11 Dec 2023 | HKD | 279.2 | 283.8 | 275.8 | 282.8 | 282.8 | +2.8 (+1%) | 109,600 |
| 8 Dec 2023 | HKD | 282.4 | 282.8 | 276.4 | 280 | 280 | -1.8 (-0.64%) | 119,300 |
| 7 Dec 2023 | HKD | 283.4 | 285.4 | 279.2 | 281.8 | 281.8 | -3.4 (-1.19%) | 36,100 |
| 6 Dec 2023 | HKD | 279 | 288.2 | 278.4 | 285.2 | 285.2 | +4 (+1.42%) | 27,400 |
| 5 Dec 2023 | HKD | 288.2 | 288.4 | 279.6 | 281.2 | 281.2 | -8.8 (-3.03%) | 30,100 |
| 4 Dec 2023 | HKD | 292.4 | 295.4 | 288.2 | 290 | 290 | -2.8 (-0.96%) | 20,600 |
| 1 Dec 2023 | HKD | 295 | 297 | 292.8 | 292.8 | 292.8 | -4.8 (-1.61%) | 22,900 |
| 30 Nov 2023 | HKD | 291 | 298 | 290.8 | 297.6 | 297.6 | +8.6 (+2.98%) | 27,000 |
| 29 Nov 2023 | HKD | 293.4 | 295 | 287.4 | 289 | 289 | -4.8 (-1.63%) | 22,800 |
| 28 Nov 2023 | HKD | 295 | 295 | 291.8 | 293.8 | 293.8 | -2.8 (-0.94%) | 14,900 |
| 27 Nov 2023 | HKD | 296.4 | 297.4 | 293 | 296.6 | 296.6 | +1.8 (+0.61%) | 23,000 |
| 24 Nov 2023 | HKD | 299.2 | 299.4 | 294.2 | 294.8 | 294.8 | -6.2 (-2.06%) | 22,700 |
| 23 Nov 2023 | HKD | 299.8 | 301.2 | 299.8 | 301 | 301 | +4 (+1.35%) | 5,463 |
| 22 Nov 2023 | HKD | 302 | 302 | 295.6 | 297 | 297 | -0.2 (-0.07%) | 6,600 |
| 21 Nov 2023 | HKD | 303 | 304.6 | 297.2 | 297.2 | 297.2 | -2.8 (-0.93%) | 40,400 |
| 20 Nov 2023 | HKD | 293.8 | 302.4 | 293.8 | 300 | 300 | +7 (+2.39%) | 80,400 |
| 17 Nov 2023 | HKD | 296.4 | 297.4 | 291.6 | 293 | 293 | -8 (-2.66%) | 59,400 |
| 16 Nov 2023 | HKD | 300 | 303.2 | 294.8 | 301 | 301 | +1.2 (+0.40%) | 78,000 |
| 15 Nov 2023 | HKD | 293.2 | 300.2 | 292.8 | 299.8 | 299.8 | +11.4 (+3.95%) | 39,400 |
| 14 Nov 2023 | HKD | 290 | 290 | 286 | 288.4 | 288.4 | -2.8 (-0.96%) | 15,600 |
| 13 Nov 2023 | HKD | 285.6 | 291.2 | 282 | 291.2 | 291.2 | +8.6 (+3.04%) | 32,100 |
