| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 3.77 | 3.83 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 21,794,141 |
| 6 Feb 2024 | HKD | 3.45 | 3.72 | 3.45 | 3.69 | 3.69 | +0.23 (+6.65%) | 24,737,340 |
| 5 Feb 2024 | HKD | 3.49 | 3.59 | 3.42 | 3.46 | 3.46 | -0.06 (-1.70%) | 33,189,230 |
| 2 Feb 2024 | HKD | 3.54 | 3.75 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 33,572,219 |
| 1 Feb 2024 | HKD | 3.5 | 3.64 | 3.48 | 3.54 | 3.54 | -0.04 (-1.12%) | 50,684,262 |
| 31 Jan 2024 | HKD | 3.6 | 3.7 | 3.52 | 3.58 | 3.58 | -0.05 (-1.38%) | 29,336,430 |
| 30 Jan 2024 | HKD | 3.86 | 3.86 | 3.58 | 3.63 | 3.63 | -0.24 (-6.20%) | 42,422,312 |
| 29 Jan 2024 | HKD | 3.9 | 3.98 | 3.82 | 3.87 | 3.87 | -0.01 (-0.26%) | 14,836,000 |
| 26 Jan 2024 | HKD | 3.92 | 3.95 | 3.84 | 3.88 | 3.88 | -0.08 (-2.02%) | 26,347,490 |
| 25 Jan 2024 | HKD | 4.21 | 4.21 | 3.91 | 3.96 | 3.96 | -0.25 (-5.94%) | 46,360,160 |
| 24 Jan 2024 | HKD | 4.05 | 4.27 | 4.05 | 4.21 | 4.21 | +0.17 (+4.21%) | 36,253,000 |
| 23 Jan 2024 | HKD | 3.75 | 4.12 | 3.73 | 4.04 | 4.04 | +0.34 (+9.19%) | 39,665,352 |
| 22 Jan 2024 | HKD | 3.88 | 3.88 | 3.61 | 3.7 | 3.7 | -0.17 (-4.39%) | 34,660,367 |
| 19 Jan 2024 | HKD | 3.97 | 4.01 | 3.82 | 3.87 | 3.87 | -0.1 (-2.52%) | 30,833,070 |
| 18 Jan 2024 | HKD | 3.78 | 4 | 3.77 | 3.97 | 3.97 | +0.19 (+5.03%) | 28,219,801 |
| 17 Jan 2024 | HKD | 3.88 | 3.9 | 3.68 | 3.78 | 3.78 | -0.16 (-4.06%) | 40,933,070 |
| 16 Jan 2024 | HKD | 4.05 | 4.12 | 3.91 | 3.94 | 3.94 | -0.11 (-2.72%) | 17,998,990 |
| 15 Jan 2024 | HKD | 4.2 | 4.2 | 3.91 | 4.05 | 4.05 | -0.15 (-3.57%) | 24,061,381 |
| 12 Jan 2024 | HKD | 4.12 | 4.23 | 4.02 | 4.2 | 4.2 | +0.08 (+1.94%) | 29,637,301 |
| 11 Jan 2024 | HKD | 4 | 4.15 | 3.95 | 4.12 | 4.12 | +0.03 (+0.73%) | 19,788,949 |
| 10 Jan 2024 | HKD | 4 | 4.19 | 3.98 | 4.09 | 4.09 | +0.08 (+2.00%) | 21,047,061 |
| 9 Jan 2024 | HKD | 4.06 | 4.15 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 19,564,250 |
| 8 Jan 2024 | HKD | 4.2 | 4.2 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 19,210,920 |
| 5 Jan 2024 | HKD | 4.11 | 4.27 | 4.09 | 4.12 | 4.12 | -0.08 (-1.90%) | 16,098,510 |
| 4 Jan 2024 | HKD | 4.11 | 4.2 | 4.09 | 4.2 | 4.2 | +0.02 (+0.48%) | 17,228,789 |
| 3 Jan 2024 | HKD | 4.2 | 4.27 | 4.14 | 4.18 | 4.18 | -0.09 (-2.11%) | 23,329,840 |
| 2 Jan 2024 | HKD | 4.5 | 4.55 | 4.23 | 4.27 | 4.27 | -0.29 (-6.36%) | 16,232,810 |
| 29 Dec 2023 | HKD | 4.59 | 4.59 | 4.46 | 4.56 | 4.56 | -0.02 (-0.44%) | 17,918,961 |
| 28 Dec 2023 | HKD | 4.29 | 4.59 | 4.22 | 4.58 | 4.58 | +0.28 (+6.51%) | 24,979,150 |
| 27 Dec 2023 | HKD | 4.2 | 4.32 | 4.13 | 4.3 | 4.3 | +0.13 (+3.12%) | 20,294,330 |
