| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | HKD | 66.9 | 67.85 | 66.7 | 67.75 | 67.75 | +1.95 (+2.96%) | 56,600 |
| 22 Dec 2023 | HKD | 67.75 | 68.45 | 65.6 | 65.8 | 65.8 | -1.45 (-2.16%) | 521,800 |
| 21 Dec 2023 | HKD | 66.65 | 67.3 | 66.25 | 67.25 | 67.25 | +0.95 (+1.43%) | 133,500 |
| 20 Dec 2023 | HKD | 67.2 | 67.2 | 66.2 | 66.3 | 66.3 | +0.4 (+0.61%) | 89,600 |
| 19 Dec 2023 | HKD | 65.4 | 65.9 | 65.3 | 65.9 | 65.9 | -0.15 (-0.23%) | 166,900 |
| 18 Dec 2023 | HKD | 65.9 | 66.45 | 65.65 | 66.05 | 66.05 | +0.75 (+1.15%) | 41,000 |
| 15 Dec 2023 | HKD | 64.7 | 66.55 | 64.55 | 65.3 | 65.3 | +2.15 (+3.40%) | 121,500 |
| 14 Dec 2023 | HKD | 64.3 | 64.3 | 62.8 | 63.15 | 63.15 | -0.75 (-1.17%) | 76,900 |
| 13 Dec 2023 | HKD | 63.75 | 63.95 | 63.7 | 63.9 | 63.9 | -0.6 (-0.93%) | 26,300 |
| 12 Dec 2023 | HKD | 63.8 | 64.6 | 63.8 | 64.5 | 64.5 | +1.05 (+1.65%) | 49,100 |
| 11 Dec 2023 | HKD | 63.5 | 63.6 | 62.55 | 63.45 | 63.45 | -1.5 (-2.31%) | 157,100 |
| 8 Dec 2023 | HKD | 64.25 | 65 | 63.7 | 64.95 | 64.95 | +1.05 (+1.64%) | 50,500 |
| 7 Dec 2023 | HKD | 63.9 | 64 | 63.05 | 63.9 | 63.9 | -0.4 (-0.62%) | 108,000 |
| 6 Dec 2023 | HKD | 63.8 | 64.85 | 63.8 | 64.3 | 64.3 | -0.05 (-0.08%) | 133,900 |
| 5 Dec 2023 | HKD | 64.6 | 64.7 | 64 | 64.35 | 64.35 | -0.35 (-0.54%) | 172,100 |
| 4 Dec 2023 | HKD | 66 | 66 | 64.55 | 64.7 | 64.7 | -1.15 (-1.75%) | 114,700 |
| 1 Dec 2023 | HKD | 66.6 | 66.6 | 65.7 | 65.85 | 65.85 | -0.35 (-0.53%) | 62,500 |
| 30 Nov 2023 | HKD | 66.35 | 66.35 | 65.5 | 66.2 | 66.2 | -0.1 (-0.15%) | 165,400 |
| 29 Nov 2023 | HKD | 68.1 | 68.1 | 65.8 | 66.3 | 66.3 | -2.05 (-3.00%) | 328,900 |
| 28 Nov 2023 | HKD | 68.95 | 69.2 | 68.05 | 68.35 | 68.35 | -1.5 (-2.15%) | 249,800 |
| 27 Nov 2023 | HKD | 69.65 | 70 | 68.65 | 69.85 | 69.85 | -0.05 (-0.07%) | 131,100 |
| 24 Nov 2023 | HKD | 70.35 | 70.35 | 69.8 | 69.9 | 69.9 | -0.7 (-0.99%) | 90,400 |
| 23 Nov 2023 | HKD | 70.75 | 70.8 | 69.8 | 70.6 | 70.6 | +0.1 (+0.14%) | 103,500 |
| 22 Nov 2023 | HKD | 70.35 | 70.7 | 69.75 | 70.5 | 70.5 | +0.95 (+1.37%) | 57,400 |
| 21 Nov 2023 | HKD | 70 | 70.85 | 69.45 | 69.55 | 69.55 | +1 (+1.46%) | 235,700 |
| 20 Nov 2023 | HKD | 68.3 | 69 | 67.95 | 68.55 | 68.55 | +0.25 (+0.37%) | 285,500 |
| 17 Nov 2023 | HKD | 72 | 72 | 67.9 | 68.3 | 68.3 | -7.35 (-9.72%) | 911,700 |
| 16 Nov 2023 | HKD | 77.2 | 77.75 | 75.45 | 75.65 | 75.65 | -1.25 (-1.63%) | 99,200 |
| 15 Nov 2023 | HKD | 75.95 | 77.1 | 75.7 | 76.9 | 76.9 | +2.7 (+3.64%) | 115,400 |
| 14 Nov 2023 | HKD | 75.65 | 75.65 | 74.05 | 74.2 | 74.2 | -1.45 (-1.92%) | 44,700 |
