| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | HKD | 8.8 | 8.87 | 8.32 | 8.42 | 8.42 | -0.34 (-3.88%) | 9,447,125 |
| 29 Dec 2023 | HKD | 8.8 | 8.85 | 8.61 | 8.76 | 8.76 | +0.02 (+0.23%) | 9,028,911 |
| 28 Dec 2023 | HKD | 8.48 | 8.77 | 8.36 | 8.74 | 8.74 | +0.35 (+4.17%) | 9,152,014 |
| 27 Dec 2023 | HKD | 8.48 | 8.52 | 8.25 | 8.39 | 8.39 | +0.02 (+0.24%) | 6,856,245 |
| 22 Dec 2023 | HKD | 8.34 | 8.65 | 8.25 | 8.37 | 8.37 | +0.03 (+0.36%) | 8,224,398 |
| 21 Dec 2023 | HKD | 8.7 | 8.7 | 8.17 | 8.34 | 8.34 | +0.08 (+0.97%) | 10,673,195 |
| 20 Dec 2023 | HKD | 8.35 | 8.45 | 8.17 | 8.26 | 8.26 | 0.0 (0.0%) | 9,775,547 |
| 19 Dec 2023 | HKD | 8.22 | 8.41 | 8.22 | 8.26 | 8.26 | +0.01 (+0.12%) | 5,704,212 |
| 18 Dec 2023 | HKD | 8.3 | 8.3 | 8.01 | 8.25 | 8.25 | -0.07 (-0.84%) | 11,060,246 |
| 15 Dec 2023 | HKD | 8.1 | 8.48 | 8.06 | 8.32 | 8.32 | +0.07 (+0.85%) | 20,825,381 |
| 14 Dec 2023 | HKD | 8.16 | 8.6 | 8.12 | 8.25 | 8.25 | +0.09 (+1.10%) | 15,543,264 |
| 13 Dec 2023 | HKD | 8.59 | 8.6 | 8.1 | 8.16 | 8.16 | -0.49 (-5.66%) | 17,564,068 |
| 12 Dec 2023 | HKD | 8.62 | 8.73 | 8.52 | 8.65 | 8.65 | +0.11 (+1.29%) | 7,629,213 |
| 11 Dec 2023 | HKD | 8.38 | 8.62 | 8.38 | 8.54 | 8.54 | +0.05 (+0.59%) | 7,519,531 |
| 8 Dec 2023 | HKD | 8.51 | 8.73 | 8.48 | 8.49 | 8.49 | -0.02 (-0.24%) | 6,387,627 |
| 7 Dec 2023 | HKD | 8.58 | 8.59 | 8.42 | 8.51 | 8.51 | -0.13 (-1.50%) | 3,166,328 |
| 6 Dec 2023 | HKD | 8.46 | 8.78 | 8.44 | 8.64 | 8.64 | +0.19 (+2.25%) | 3,433,496 |
| 5 Dec 2023 | HKD | 8.6 | 8.67 | 8.36 | 8.45 | 8.45 | -0.17 (-1.97%) | 4,502,313 |
| 4 Dec 2023 | HKD | 8.85 | 9.03 | 8.56 | 8.62 | 8.62 | -0.03 (-0.35%) | 5,362,419 |
| 1 Dec 2023 | HKD | 8.99 | 9.13 | 8.63 | 8.65 | 8.65 | -0.34 (-3.78%) | 10,581,696 |
| 30 Nov 2023 | HKD | 8.81 | 9.07 | 8.81 | 8.99 | 8.99 | +0.1 (+1.12%) | 10,795,530 |
| 29 Nov 2023 | HKD | 9.4 | 9.4 | 8.82 | 8.89 | 8.89 | -0.4 (-4.31%) | 5,687,998 |
| 28 Nov 2023 | HKD | 9.28 | 9.44 | 9.14 | 9.29 | 9.29 | +0.01 (+0.11%) | 3,192,033 |
| 27 Nov 2023 | HKD | 9.48 | 9.48 | 9.17 | 9.28 | 9.28 | -0.14 (-1.49%) | 2,076,237 |
| 24 Nov 2023 | HKD | 9.48 | 9.65 | 9.37 | 9.42 | 9.42 | -0.22 (-2.28%) | 3,124,808 |
| 23 Nov 2023 | HKD | 9.36 | 9.64 | 9.26 | 9.64 | 9.64 | +0.3 (+3.21%) | 4,272,300 |
| 22 Nov 2023 | HKD | 9.3 | 9.39 | 9.19 | 9.34 | 9.34 | -0.12 (-1.27%) | 5,607,156 |
| 21 Nov 2023 | HKD | 9.7 | 9.86 | 9.41 | 9.46 | 9.46 | -0.09 (-0.94%) | 5,327,899 |
| 20 Nov 2023 | HKD | 9.45 | 9.64 | 9.31 | 9.55 | 9.55 | +0.16 (+1.70%) | 4,110,817 |
| 17 Nov 2023 | HKD | 9.46 | 9.46 | 9.27 | 9.39 | 9.39 | -0.07 (-0.74%) | 3,800,217 |
