| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | HKD | 34.1 | 34.95 | 33.9 | 34 | 34 | +0.25 (+0.74%) | 783,200 |
| 7 Feb 2024 | HKD | 34.05 | 35.25 | 33.5 | 33.75 | 33.75 | -0.4 (-1.17%) | 1,198,448 |
| 6 Feb 2024 | HKD | 33 | 34.6 | 33 | 34.15 | 34.15 | +1.35 (+4.12%) | 2,036,000 |
| 5 Feb 2024 | HKD | 33.2 | 33.8 | 32.05 | 32.8 | 32.8 | -0.8 (-2.38%) | 1,213,710 |
| 2 Feb 2024 | HKD | 35 | 35.4 | 32.9 | 33.6 | 33.6 | -1 (-2.89%) | 1,519,800 |
| 1 Feb 2024 | HKD | 34.35 | 35.65 | 34 | 34.6 | 34.6 | +0.15 (+0.44%) | 744,500 |
| 31 Jan 2024 | HKD | 36.6 | 36.6 | 34.05 | 34.45 | 34.45 | -2.15 (-5.87%) | 3,321,600 |
| 30 Jan 2024 | HKD | 37.8 | 37.8 | 36.55 | 36.6 | 36.6 | -0.85 (-2.27%) | 631,400 |
| 29 Jan 2024 | HKD | 39.35 | 39.4 | 37.05 | 37.45 | 37.45 | -1.6 (-4.10%) | 1,124,000 |
| 26 Jan 2024 | HKD | 39.3 | 40.25 | 38.6 | 39.05 | 39.05 | -0.8 (-2.01%) | 863,200 |
| 25 Jan 2024 | HKD | 39 | 40.05 | 37.45 | 39.85 | 39.85 | +1.25 (+3.24%) | 1,382,432 |
| 24 Jan 2024 | HKD | 37.9 | 39 | 36.9 | 38.6 | 38.6 | +1.3 (+3.49%) | 1,402,200 |
| 23 Jan 2024 | HKD | 37 | 38.15 | 36.05 | 37.3 | 37.3 | +0.3 (+0.81%) | 1,039,800 |
| 22 Jan 2024 | HKD | 38.5 | 38.5 | 36 | 37 | 37 | -1.55 (-4.02%) | 2,192,600 |
| 19 Jan 2024 | HKD | 40 | 40.6 | 38.4 | 38.55 | 38.55 | -1.25 (-3.14%) | 1,061,720 |
| 18 Jan 2024 | HKD | 39.2 | 40.35 | 38.4 | 39.8 | 39.8 | +0.8 (+2.05%) | 1,752,514 |
| 17 Jan 2024 | HKD | 42.2 | 42.2 | 38.8 | 39 | 39 | -3 (-7.14%) | 1,707,377 |
| 16 Jan 2024 | HKD | 42 | 42.7 | 41.1 | 42 | 42 | -0.35 (-0.83%) | 804,080 |
| 15 Jan 2024 | HKD | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | +0.05 (+0.12%) | 0 |
| 12 Jan 2024 | HKD | 42.7 | 43.5 | 42.3 | 42.3 | 42.3 | -0.35 (-0.82%) | 1,646,900 |
| 11 Jan 2024 | HKD | 41.2 | 44.15 | 40.5 | 42.65 | 42.65 | +1.7 (+4.15%) | 3,101,700 |
| 10 Jan 2024 | HKD | 41.15 | 41.55 | 40.05 | 40.95 | 40.95 | -0.15 (-0.36%) | 753,000 |
| 9 Jan 2024 | HKD | 41.6 | 41.6 | 39.6 | 41.1 | 41.1 | -0.2 (-0.48%) | 1,227,701 |
| 8 Jan 2024 | HKD | 41.95 | 42.85 | 40.9 | 41.3 | 41.3 | -0.5 (-1.20%) | 767,400 |
| 5 Jan 2024 | HKD | 41.8 | 43.1 | 41.25 | 41.8 | 41.8 | +0.25 (+0.60%) | 811,700 |
| 4 Jan 2024 | HKD | 42.2 | 42.6 | 40.9 | 41.55 | 41.55 | -1.05 (-2.46%) | 1,052,200 |
| 3 Jan 2024 | HKD | 43.2 | 43.2 | 41.95 | 42.6 | 42.6 | -0.55 (-1.27%) | 723,680 |
| 2 Jan 2024 | HKD | 43.4 | 43.4 | 42.45 | 43.15 | 43.15 | 0.0 (0.0%) | 659,342 |
| 29 Dec 2023 | HKD | 42.75 | 43.6 | 42.7 | 43.15 | 43.15 | -0.1 (-0.23%) | 1,037,400 |
| 28 Dec 2023 | HKD | 40.8 | 43.75 | 40.8 | 43.25 | 43.25 | +1.9 (+4.59%) | 3,453,024 |
