| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | HKD | 41.1 | 41.45 | 40.65 | 41.2 | 41.2 | +0.05 (+0.12%) | 3,258,344 |
| 10 Jan 2024 | HKD | 41.3 | 41.55 | 40.75 | 41.15 | 41.15 | -0.25 (-0.60%) | 3,903,374 |
| 9 Jan 2024 | HKD | 41.45 | 41.85 | 41.1 | 41.4 | 41.4 | +0.15 (+0.36%) | 4,169,793 |
| 8 Jan 2024 | HKD | 42.4 | 42.55 | 41.2 | 41.25 | 41.25 | -1.15 (-2.71%) | 4,264,243 |
| 5 Jan 2024 | HKD | 42.6 | 42.85 | 42.2 | 42.4 | 42.4 | -0.45 (-1.05%) | 3,101,275 |
| 4 Jan 2024 | HKD | 43.4 | 43.45 | 42.5 | 42.85 | 42.85 | -0.7 (-1.61%) | 4,745,796 |
| 3 Jan 2024 | HKD | 43.9 | 44.05 | 43.15 | 43.55 | 43.55 | -0.7 (-1.58%) | 6,527,373 |
| 2 Jan 2024 | HKD | 45.45 | 45.45 | 44 | 44.25 | 44.25 | -0.9 (-1.99%) | 1,933,686 |
| 29 Dec 2023 | HKD | 45.2 | 45.35 | 44.95 | 45.15 | 45.15 | -0.05 (-0.11%) | 1,945,796 |
| 28 Dec 2023 | HKD | 45.25 | 45.25 | 44.75 | 45.2 | 45.2 | +0.25 (+0.56%) | 5,246,632 |
| 27 Dec 2023 | HKD | 44.7 | 45.05 | 44.55 | 44.95 | 44.95 | +0.25 (+0.56%) | 2,971,538 |
| 22 Dec 2023 | HKD | 44.9 | 45.2 | 44.55 | 44.7 | 44.7 | -0.05 (-0.11%) | 2,518,301 |
| 21 Dec 2023 | HKD | 44.9 | 45 | 44.5 | 44.75 | 44.75 | -0.15 (-0.33%) | 2,680,991 |
| 20 Dec 2023 | HKD | 45.25 | 45.25 | 44.75 | 44.9 | 44.9 | -0.1 (-0.22%) | 2,976,701 |
| 19 Dec 2023 | HKD | 44.85 | 45 | 44.35 | 45 | 45 | +0.1 (+0.22%) | 1,792,678 |
| 18 Dec 2023 | HKD | 44.95 | 45.25 | 44.75 | 44.9 | 44.9 | -0.25 (-0.55%) | 1,372,034 |
| 15 Dec 2023 | HKD | 45.05 | 45.3 | 44.65 | 45.15 | 45.15 | +0.15 (+0.33%) | 8,260,500 |
| 14 Dec 2023 | HKD | 45.05 | 45.55 | 44.3 | 45 | 45 | -0.05 (-0.11%) | 4,846,270 |
| 13 Dec 2023 | HKD | 44.65 | 45.1 | 44.5 | 45.05 | 45.05 | +0.5 (+1.12%) | 2,732,085 |
| 12 Dec 2023 | HKD | 44.65 | 44.8 | 44.1 | 44.55 | 44.55 | -0.1 (-0.22%) | 3,012,956 |
| 11 Dec 2023 | HKD | 44 | 44.8 | 43.95 | 44.65 | 44.65 | -0.3 (-0.67%) | 3,486,453 |
| 8 Dec 2023 | HKD | 44.65 | 45.1 | 44 | 44.95 | 44.95 | +0.5 (+1.12%) | 3,545,078 |
| 7 Dec 2023 | HKD | 44.45 | 44.7 | 43.95 | 44.45 | 44.45 | -0.1 (-0.22%) | 2,256,548 |
| 6 Dec 2023 | HKD | 45.05 | 45.05 | 44.25 | 44.55 | 44.55 | -0.3 (-0.67%) | 3,017,993 |
| 5 Dec 2023 | HKD | 44.8 | 45.1 | 44.45 | 44.85 | 44.85 | 0.0 (0.0%) | 4,087,852 |
| 4 Dec 2023 | HKD | 44.75 | 45.1 | 44.25 | 44.85 | 44.85 | +0.6 (+1.36%) | 5,390,816 |
| 1 Dec 2023 | HKD | 44.9 | 45.05 | 44.15 | 44.25 | 44.25 | -0.35 (-0.78%) | 4,039,851 |
| 30 Nov 2023 | HKD | 44.55 | 45.2 | 44 | 44.6 | 44.6 | +0.85 (+1.94%) | 33,707,334 |
| 29 Nov 2023 | HKD | 45.45 | 45.45 | 43.35 | 43.75 | 43.75 | -1.45 (-3.21%) | 5,957,263 |
| 28 Nov 2023 | HKD | 45.35 | 45.65 | 45.05 | 45.2 | 45.2 | -0.15 (-0.33%) | 3,441,024 |
