| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | HKD | 188.3 | 188.3 | 187.7 | 188.2 | 188.2 | +2.2 (+1.18%) | 7,000 |
| 22 Dec 2023 | HKD | 184.4 | 189.6 | 184.4 | 186 | 186 | +2 (+1.09%) | 20,000 |
| 21 Dec 2023 | HKD | 183 | 184 | 180.8 | 184 | 184 | +1.4 (+0.77%) | 5,000 |
| 20 Dec 2023 | HKD | 185.9 | 185.9 | 182.6 | 182.6 | 182.6 | -2.2 (-1.19%) | 20,000 |
| 19 Dec 2023 | HKD | 182 | 185 | 182 | 184.8 | 184.8 | -0.6 (-0.32%) | 10,000 |
| 18 Dec 2023 | HKD | 186.9 | 186.9 | 184.5 | 185.4 | 185.4 | -4.8 (-2.52%) | 23,000 |
| 15 Dec 2023 | HKD | 191.1 | 192.5 | 189.9 | 190.2 | 190.2 | +3 (+1.60%) | 5,000 |
| 14 Dec 2023 | HKD | 189.6 | 189.6 | 187 | 187.2 | 187.2 | -0.6 (-0.32%) | 14,000 |
| 13 Dec 2023 | HKD | 190.3 | 190.3 | 186.3 | 187.8 | 187.8 | -3.1 (-1.62%) | 24,000 |
| 12 Dec 2023 | HKD | 191.5 | 191.5 | 190.9 | 190.9 | 190.9 | -0.8 (-0.42%) | 3,000 |
| 11 Dec 2023 | HKD | 191.1 | 192.2 | 189 | 191.7 | 191.7 | -1.4 (-0.73%) | 3,000 |
| 8 Dec 2023 | HKD | 196.5 | 196.5 | 192.4 | 193.1 | 193.1 | -2.3 (-1.18%) | 8,500 |
| 7 Dec 2023 | HKD | 196.3 | 197 | 191.7 | 195.4 | 195.4 | -0.6 (-0.31%) | 28,500 |
| 6 Dec 2023 | HKD | 192.6 | 196 | 192.6 | 196 | 196 | +6 (+3.16%) | 9,000 |
| 5 Dec 2023 | HKD | 191.9 | 194.5 | 189.1 | 190 | 190 | +1.1 (+0.58%) | 24,200 |
| 4 Dec 2023 | HKD | 190.9 | 192.3 | 187.6 | 188.9 | 188.9 | -0.3 (-0.16%) | 29,100 |
| 1 Dec 2023 | HKD | 188.7 | 189.4 | 185 | 189.2 | 189.2 | -2.3 (-1.20%) | 24,500 |
| 30 Nov 2023 | HKD | 193 | 193 | 187.5 | 191.5 | 191.5 | -1.6 (-0.83%) | 17,500 |
| 29 Nov 2023 | HKD | 198 | 198 | 190.5 | 193.1 | 193.1 | -7.7 (-3.83%) | 41,000 |
| 28 Nov 2023 | HKD | 201.8 | 203 | 200 | 200.8 | 200.8 | -3.4 (-1.67%) | 17,000 |
| 27 Nov 2023 | HKD | 205 | 205 | 198 | 204.2 | 204.2 | -5.8 (-2.76%) | 24,000 |
| 24 Nov 2023 | HKD | 217 | 217 | 208.4 | 210 | 210 | -11.4 (-5.15%) | 25,500 |
| 23 Nov 2023 | HKD | 222.6 | 222.8 | 219.2 | 221.4 | 221.4 | +1.2 (+0.54%) | 9,500 |
| 22 Nov 2023 | HKD | 221.4 | 221.8 | 218.4 | 220.2 | 220.2 | -1.8 (-0.81%) | 13,500 |
| 21 Nov 2023 | HKD | 225 | 225.2 | 222 | 222 | 222 | -3 (-1.33%) | 4,500 |
| 20 Nov 2023 | HKD | 224.6 | 225 | 223.4 | 225 | 225 | -2.2 (-0.97%) | 8,500 |
| 17 Nov 2023 | HKD | 228.6 | 228.6 | 227 | 227.2 | 227.2 | -5.6 (-2.41%) | 4,000 |
| 16 Nov 2023 | HKD | 231 | 232.8 | 231 | 232.8 | 232.8 | +1 (+0.43%) | 500 |
| 15 Nov 2023 | HKD | 230.8 | 232 | 230.8 | 231.8 | 231.8 | +4.2 (+1.85%) | 2,000 |
| 14 Nov 2023 | HKD | 228.4 | 228.4 | 227.6 | 227.6 | 227.6 | +0.6 (+0.26%) | 2,500 |
