| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | HKD | 4.52 | 4.53 | 4.46 | 4.48 | 4.48 | -0.01 (-0.22%) | 170,039,954 |
| 19 Dec 2023 | HKD | 4.49 | 4.53 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 144,669,568 |
| 18 Dec 2023 | HKD | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | -0.03 (-0.66%) | 105,243,472 |
| 15 Dec 2023 | HKD | 4.53 | 4.58 | 4.51 | 4.54 | 4.54 | +0.06 (+1.34%) | 383,690,050 |
| 14 Dec 2023 | HKD | 4.51 | 4.55 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 316,319,124 |
| 13 Dec 2023 | HKD | 4.5 | 4.5 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 260,851,685 |
| 12 Dec 2023 | HKD | 4.43 | 4.52 | 4.41 | 4.5 | 4.5 | +0.07 (+1.58%) | 309,599,147 |
| 11 Dec 2023 | HKD | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | -0.01 (-0.23%) | 362,715,714 |
| 8 Dec 2023 | HKD | 4.49 | 4.49 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 274,155,234 |
| 7 Dec 2023 | HKD | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 221,282,498 |
| 6 Dec 2023 | HKD | 4.41 | 4.46 | 4.37 | 4.44 | 4.44 | +0.02 (+0.45%) | 218,698,127 |
| 5 Dec 2023 | HKD | 4.5 | 4.5 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 363,148,107 |
| 4 Dec 2023 | HKD | 4.52 | 4.54 | 4.47 | 4.47 | 4.47 | +0.01 (+0.22%) | 271,191,992 |
| 1 Dec 2023 | HKD | 4.5 | 4.53 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 237,993,218 |
| 30 Nov 2023 | HKD | 4.52 | 4.53 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 311,752,810 |
| 29 Nov 2023 | HKD | 4.58 | 4.58 | 4.45 | 4.48 | 4.48 | -0.07 (-1.54%) | 300,804,546 |
| 28 Nov 2023 | HKD | 4.58 | 4.58 | 4.53 | 4.55 | 4.55 | -0.01 (-0.22%) | 176,078,601 |
| 27 Nov 2023 | HKD | 4.59 | 4.59 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 172,151,208 |
| 24 Nov 2023 | HKD | 4.59 | 4.6 | 4.56 | 4.56 | 4.56 | -0.08 (-1.72%) | 150,276,558 |
| 23 Nov 2023 | HKD | 4.57 | 4.66 | 4.55 | 4.64 | 4.64 | +0.05 (+1.09%) | 198,850,198 |
| 22 Nov 2023 | HKD | 4.57 | 4.62 | 4.56 | 4.59 | 4.59 | +0.01 (+0.22%) | 78,938,524 |
| 21 Nov 2023 | HKD | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 226,649,166 |
| 20 Nov 2023 | HKD | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | +0.09 (+1.99%) | 259,211,202 |
| 17 Nov 2023 | HKD | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -0.06 (-1.31%) | 150,576,390 |
| 16 Nov 2023 | HKD | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | -0.04 (-0.86%) | 194,974,207 |
| 15 Nov 2023 | HKD | 4.58 | 4.65 | 4.55 | 4.63 | 4.63 | +0.14 (+3.12%) | 409,225,471 |
| 14 Nov 2023 | HKD | 4.49 | 4.52 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 127,074,975 |
| 13 Nov 2023 | HKD | 4.44 | 4.47 | 4.4 | 4.47 | 4.47 | +0.06 (+1.36%) | 85,500,772 |
| 10 Nov 2023 | HKD | 4.43 | 4.45 | 4.41 | 4.41 | 4.41 | -0.05 (-1.12%) | 160,428,569 |
| 9 Nov 2023 | HKD | 4.45 | 4.48 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 139,024,218 |
