| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | HKD | 45 | 45.45 | 44.95 | 45.35 | 45.35 | +0.15 (+0.33%) | 2,817,858 |
| 24 Nov 2023 | HKD | 45.85 | 45.85 | 44.9 | 45.2 | 45.2 | -0.75 (-1.63%) | 2,596,800 |
| 23 Nov 2023 | HKD | 45.95 | 46 | 45.4 | 45.95 | 45.95 | +0.4 (+0.88%) | 3,703,841 |
| 22 Nov 2023 | HKD | 45.8 | 45.85 | 45.3 | 45.55 | 45.55 | -0.05 (-0.11%) | 2,517,600 |
| 21 Nov 2023 | HKD | 45.8 | 46 | 45.4 | 45.6 | 45.6 | -0.1 (-0.22%) | 4,435,904 |
| 20 Nov 2023 | HKD | 45.3 | 45.7 | 44.9 | 45.7 | 45.7 | +0.65 (+1.44%) | 3,887,160 |
| 17 Nov 2023 | HKD | 44.9 | 45.3 | 44.75 | 45.05 | 45.05 | -0.45 (-0.99%) | 2,943,867 |
| 16 Nov 2023 | HKD | 46 | 46.1 | 45 | 45.5 | 45.5 | -0.5 (-1.09%) | 4,739,236 |
| 15 Nov 2023 | HKD | 46.7 | 46.75 | 44.9 | 46 | 46 | +1.85 (+4.19%) | 20,223,382 |
| 14 Nov 2023 | HKD | 44.45 | 44.85 | 44.15 | 44.15 | 44.15 | -0.3 (-0.67%) | 3,348,536 |
| 13 Nov 2023 | HKD | 44.1 | 44.45 | 43.75 | 44.45 | 44.45 | +0.55 (+1.25%) | 1,263,846 |
| 10 Nov 2023 | HKD | 44.05 | 44.3 | 43.6 | 43.9 | 43.9 | -0.25 (-0.57%) | 2,011,452 |
| 9 Nov 2023 | HKD | 44.7 | 44.7 | 43.95 | 44.15 | 44.15 | -0.2 (-0.45%) | 1,291,825 |
| 8 Nov 2023 | HKD | 43.9 | 44.7 | 43.7 | 44.35 | 44.35 | +0.45 (+1.03%) | 3,111,929 |
| 7 Nov 2023 | HKD | 44.2 | 44.6 | 43.8 | 43.9 | 43.9 | -0.9 (-2.01%) | 3,002,086 |
| 6 Nov 2023 | HKD | 44.95 | 44.95 | 44.5 | 44.8 | 44.8 | +0.05 (+0.11%) | 3,643,666 |
| 3 Nov 2023 | HKD | 44.95 | 44.95 | 44.4 | 44.75 | 44.75 | +0.25 (+0.56%) | 3,238,991 |
| 2 Nov 2023 | HKD | 45.35 | 45.35 | 44.05 | 44.5 | 44.5 | 0.0 (0.0%) | 2,518,533 |
| 1 Nov 2023 | HKD | 44.95 | 44.95 | 44.4 | 44.5 | 44.5 | -0.05 (-0.11%) | 1,963,715 |
| 31 Oct 2023 | HKD | 44.85 | 45 | 44.3 | 44.55 | 44.55 | -0.3 (-0.67%) | 1,886,995 |
| 30 Oct 2023 | HKD | 44.05 | 45.15 | 44.05 | 44.85 | 44.85 | +0.2 (+0.45%) | 3,880,652 |
| 27 Oct 2023 | HKD | 44.2 | 44.85 | 44.05 | 44.65 | 44.65 | +0.45 (+1.02%) | 3,137,517 |
| 26 Oct 2023 | HKD | 43.95 | 44.35 | 43.6 | 44.2 | 44.2 | +0.7 (+1.61%) | 2,597,706 |
| 25 Oct 2023 | HKD | 43.95 | 44.15 | 43.35 | 43.5 | 43.5 | +0.65 (+1.52%) | 2,046,412 |
| 24 Oct 2023 | HKD | 42.9 | 43.3 | 42.5 | 42.85 | 42.85 | 0.0 (0.0%) | 3,001,872 |
| 20 Oct 2023 | HKD | 42.95 | 43.45 | 42.8 | 42.85 | 42.85 | -0.2 (-0.46%) | 1,921,046 |
| 19 Oct 2023 | HKD | 43.75 | 43.9 | 42.95 | 43.05 | 43.05 | -0.8 (-1.82%) | 2,910,921 |
| 18 Oct 2023 | HKD | 43.5 | 44.1 | 43.4 | 43.85 | 43.85 | +0.25 (+0.57%) | 2,773,003 |
| 17 Oct 2023 | HKD | 43.85 | 43.95 | 43.4 | 43.6 | 43.6 | +0.05 (+0.11%) | 2,369,720 |
| 16 Oct 2023 | HKD | 43.75 | 44.2 | 43.5 | 43.55 | 43.55 | -0.2 (-0.46%) | 2,003,200 |
