| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | HKD | 48.15 | 49.3 | 47.55 | 48.35 | 48.35 | +0.2 (+0.42%) | 3,153,224 |
| 23 Nov 2023 | HKD | 46.7 | 48.6 | 45.6 | 48.15 | 48.15 | +0.45 (+0.94%) | 3,653,443 |
| 22 Nov 2023 | HKD | 49 | 50.1 | 47.35 | 47.7 | 47.7 | -6.3 (-11.67%) | 8,381,747 |
| 21 Nov 2023 | HKD | 53.5 | 56.9 | 53.5 | 54 | 54 | +1.65 (+3.15%) | 4,443,100 |
| 20 Nov 2023 | HKD | 51.5 | 52.95 | 51.5 | 52.35 | 52.35 | +0.85 (+1.65%) | 1,292,800 |
| 17 Nov 2023 | HKD | 52.5 | 53.2 | 50.6 | 51.5 | 51.5 | -1.3 (-2.46%) | 1,453,700 |
| 16 Nov 2023 | HKD | 52.4 | 53.45 | 51.8 | 52.8 | 52.8 | +0.9 (+1.73%) | 2,294,336 |
| 15 Nov 2023 | HKD | 50.65 | 52 | 50.15 | 51.9 | 51.9 | +2.15 (+4.32%) | 1,254,200 |
| 14 Nov 2023 | HKD | 49.85 | 50.55 | 49.1 | 49.75 | 49.75 | +0.05 (+0.10%) | 801,200 |
| 13 Nov 2023 | HKD | 49.55 | 50.55 | 48.85 | 49.7 | 49.7 | +0.25 (+0.51%) | 1,257,832 |
| 10 Nov 2023 | HKD | 50.95 | 50.95 | 49.05 | 49.45 | 49.45 | -3.15 (-5.99%) | 2,038,800 |
| 9 Nov 2023 | HKD | 52.45 | 52.85 | 51.85 | 52.6 | 52.6 | -0.5 (-0.94%) | 800,506 |
| 8 Nov 2023 | HKD | 52.5 | 53.15 | 51.6 | 53.1 | 53.1 | +1 (+1.92%) | 1,303,011 |
| 7 Nov 2023 | HKD | 52.4 | 52.75 | 51.6 | 52.1 | 52.1 | -1.15 (-2.16%) | 878,000 |
| 6 Nov 2023 | HKD | 52 | 53.65 | 52 | 53.25 | 53.25 | +2.5 (+4.93%) | 2,177,600 |
| 3 Nov 2023 | HKD | 50.7 | 51.15 | 49.25 | 50.75 | 50.75 | +0.55 (+1.10%) | 1,668,313 |
| 2 Nov 2023 | HKD | 50.6 | 51.3 | 49.65 | 50.2 | 50.2 | +0.3 (+0.60%) | 1,601,600 |
| 1 Nov 2023 | HKD | 50.6 | 50.6 | 47.85 | 49.9 | 49.9 | -1.4 (-2.73%) | 3,255,800 |
| 31 Oct 2023 | HKD | 52.45 | 52.45 | 50.85 | 51.3 | 51.3 | -1 (-1.91%) | 792,800 |
| 30 Oct 2023 | HKD | 51.3 | 52.65 | 50.4 | 52.3 | 52.3 | -0.05 (-0.10%) | 1,232,633 |
| 27 Oct 2023 | HKD | 51.25 | 53.25 | 50.3 | 52.35 | 52.35 | +1.3 (+2.55%) | 1,466,200 |
| 26 Oct 2023 | HKD | 52.7 | 53.1 | 51.05 | 51.05 | 51.05 | -2.6 (-4.85%) | 2,231,640 |
| 25 Oct 2023 | HKD | 54.4 | 55.15 | 53.2 | 53.65 | 53.65 | +2.8 (+5.51%) | 2,793,087 |
| 24 Oct 2023 | HKD | 49.2 | 51.4 | 49.2 | 50.85 | 50.85 | +1.65 (+3.35%) | 2,556,800 |
| 20 Oct 2023 | HKD | 49.3 | 49.8 | 48 | 49.2 | 49.2 | -0.95 (-1.89%) | 1,566,758 |
| 19 Oct 2023 | HKD | 50.95 | 50.95 | 49.05 | 50.15 | 50.15 | +0.05 (+0.10%) | 1,490,200 |
| 18 Oct 2023 | HKD | 50.3 | 51.15 | 49.95 | 50.1 | 50.1 | -0.8 (-1.57%) | 2,247,254 |
| 17 Oct 2023 | HKD | 49.85 | 52 | 49.65 | 50.9 | 50.9 | +1.05 (+2.11%) | 2,161,800 |
| 16 Oct 2023 | HKD | 50.45 | 51.15 | 49.8 | 49.85 | 49.85 | +0.15 (+0.30%) | 953,400 |
| 13 Oct 2023 | HKD | 49 | 50.15 | 48.95 | 49.7 | 49.7 | -1.15 (-2.26%) | 1,853,400 |
