| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | HKD | 39 | 39.65 | 39 | 39.4 | 39.4 | +0.1 (+0.25%) | 6,921,707 |
| 5 Feb 2024 | HKD | 39.5 | 39.5 | 38.95 | 39.3 | 39.3 | -0.5 (-1.26%) | 5,945,097 |
| 2 Feb 2024 | HKD | 40.1 | 41.1 | 39.65 | 39.8 | 39.8 | +0.25 (+0.63%) | 11,673,946 |
| 1 Feb 2024 | HKD | 39.1 | 39.6 | 38.6 | 39.55 | 39.55 | +0.35 (+0.89%) | 8,211,038 |
| 31 Jan 2024 | HKD | 39.4 | 39.55 | 38.85 | 39.2 | 39.2 | -0.2 (-0.51%) | 11,373,658 |
| 30 Jan 2024 | HKD | 39 | 39.5 | 38.8 | 39.4 | 39.4 | +0.35 (+0.90%) | 8,653,903 |
| 29 Jan 2024 | HKD | 39.3 | 40.05 | 38.9 | 39.05 | 39.05 | -0.35 (-0.89%) | 8,297,238 |
| 26 Jan 2024 | HKD | 39.2 | 40.2 | 39.1 | 39.4 | 39.4 | +0.2 (+0.51%) | 6,549,384 |
| 25 Jan 2024 | HKD | 39.6 | 39.6 | 38.9 | 39.2 | 39.2 | -0.4 (-1.01%) | 9,750,790 |
| 24 Jan 2024 | HKD | 39.3 | 39.9 | 38.85 | 39.6 | 39.6 | +0.45 (+1.15%) | 9,224,543 |
| 23 Jan 2024 | HKD | 39 | 39.5 | 38.6 | 39.15 | 39.15 | +0.25 (+0.64%) | 14,332,711 |
| 22 Jan 2024 | HKD | 40.45 | 40.55 | 38.45 | 38.9 | 38.9 | -1.55 (-3.83%) | 13,431,535 |
| 19 Jan 2024 | HKD | 40.8 | 41.3 | 40.35 | 40.45 | 40.45 | -0.3 (-0.74%) | 9,872,589 |
| 18 Jan 2024 | HKD | 40 | 40.85 | 39.8 | 40.75 | 40.75 | +0.4 (+0.99%) | 12,547,059 |
| 17 Jan 2024 | HKD | 42 | 42.05 | 39.95 | 40.35 | 40.35 | -1.95 (-4.61%) | 18,675,492 |
| 16 Jan 2024 | HKD | 42.15 | 42.65 | 42.05 | 42.3 | 42.3 | -0.25 (-0.59%) | 8,337,238 |
| 15 Jan 2024 | HKD | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -0.1 (-0.23%) | 3,209,596 |
| 12 Jan 2024 | HKD | 42.5 | 42.85 | 42.45 | 42.65 | 42.65 | +0.1 (+0.24%) | 7,935,977 |
| 11 Jan 2024 | HKD | 42.5 | 42.95 | 42.35 | 42.55 | 42.55 | +0.05 (+0.12%) | 5,374,175 |
| 10 Jan 2024 | HKD | 42.75 | 42.8 | 42.5 | 42.5 | 42.5 | -0.25 (-0.58%) | 5,205,171 |
| 9 Jan 2024 | HKD | 42.6 | 43.5 | 42.5 | 42.75 | 42.75 | +0.2 (+0.47%) | 8,446,575 |
| 8 Jan 2024 | HKD | 43.35 | 43.6 | 42.5 | 42.55 | 42.55 | -0.7 (-1.62%) | 5,459,068 |
| 5 Jan 2024 | HKD | 42.5 | 43.4 | 42.4 | 43.25 | 43.25 | +0.35 (+0.82%) | 4,973,068 |
| 4 Jan 2024 | HKD | 43.15 | 43.25 | 42.5 | 42.9 | 42.9 | -0.6 (-1.38%) | 7,351,565 |
| 3 Jan 2024 | HKD | 43.2 | 43.8 | 43 | 43.5 | 43.5 | -0.25 (-0.57%) | 5,083,097 |
| 2 Jan 2024 | HKD | 43.9 | 43.95 | 43.4 | 43.75 | 43.75 | -0.1 (-0.23%) | 4,529,258 |
| 29 Dec 2023 | HKD | 44 | 44.2 | 43.25 | 43.85 | 43.85 | 0.0 (0.0%) | 5,787,842 |
| 28 Dec 2023 | HKD | 43.65 | 43.95 | 43.2 | 43.85 | 43.85 | +0.3 (+0.69%) | 5,223,083 |
| 27 Dec 2023 | HKD | 43.75 | 43.85 | 43.05 | 43.55 | 43.55 | +0.35 (+0.81%) | 7,161,693 |
| 22 Dec 2023 | HKD | 43.5 | 43.85 | 42.85 | 43.2 | 43.2 | -0.2 (-0.46%) | 10,523,136 |
