| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | HKD | 39.3 | 39.3 | 38.15 | 39.15 | 39.15 | -0.3 (-0.76%) | 1,036,467 |
| 2 Jan 2024 | HKD | 40.15 | 40.7 | 38.8 | 39.45 | 39.45 | -0.7 (-1.74%) | 1,232,537 |
| 29 Dec 2023 | HKD | 39.9 | 40.35 | 39.1 | 40.15 | 40.15 | -0.2 (-0.50%) | 1,320,499 |
| 28 Dec 2023 | HKD | 38.7 | 40.85 | 38.4 | 40.35 | 40.35 | +1.8 (+4.67%) | 2,080,400 |
| 27 Dec 2023 | HKD | 37.85 | 38.9 | 37.85 | 38.55 | 38.55 | +1.15 (+3.07%) | 1,318,986 |
| 22 Dec 2023 | HKD | 37.45 | 38.6 | 36.8 | 37.4 | 37.4 | -0.25 (-0.66%) | 1,131,500 |
| 21 Dec 2023 | HKD | 37.4 | 37.9 | 36.95 | 37.65 | 37.65 | -0.3 (-0.79%) | 2,326,621 |
| 20 Dec 2023 | HKD | 38.6 | 40.25 | 37.8 | 37.95 | 37.95 | +0.1 (+0.26%) | 2,953,740 |
| 19 Dec 2023 | HKD | 37.55 | 38.15 | 37.15 | 37.85 | 37.85 | +0.2 (+0.53%) | 1,532,200 |
| 18 Dec 2023 | HKD | 37 | 38.3 | 36.9 | 37.65 | 37.65 | +1 (+2.73%) | 2,666,468 |
| 15 Dec 2023 | HKD | 36.2 | 37.05 | 35.15 | 36.65 | 36.65 | +0.2 (+0.55%) | 4,674,886 |
| 14 Dec 2023 | HKD | 37.95 | 38.15 | 36.2 | 36.45 | 36.45 | -1.4 (-3.70%) | 3,465,460 |
| 13 Dec 2023 | HKD | 38.15 | 38.45 | 37 | 37.85 | 37.85 | -0.3 (-0.79%) | 1,987,459 |
| 12 Dec 2023 | HKD | 38.5 | 38.55 | 36.95 | 38.15 | 38.15 | +0.45 (+1.19%) | 2,261,600 |
| 11 Dec 2023 | HKD | 38 | 38 | 36.45 | 37.7 | 37.7 | -2.15 (-5.40%) | 6,518,414 |
| 8 Dec 2023 | HKD | 40.75 | 40.75 | 39.5 | 39.85 | 39.85 | -0.95 (-2.33%) | 2,875,700 |
| 7 Dec 2023 | HKD | 40.55 | 41.9 | 40.4 | 40.8 | 40.8 | +0.2 (+0.49%) | 3,513,005 |
| 6 Dec 2023 | HKD | 39.9 | 42.2 | 39.5 | 40.6 | 40.6 | +0.8 (+2.01%) | 7,047,716 |
| 5 Dec 2023 | HKD | 41.3 | 41.3 | 34.1 | 39.8 | 39.8 | -6.5 (-14.04%) | 19,793,236 |
| 4 Dec 2023 | HKD | 47.9 | 48.65 | 45.8 | 46.3 | 46.3 | -1.95 (-4.04%) | 3,547,030 |
| 1 Dec 2023 | HKD | 49.75 | 49.8 | 48 | 48.25 | 48.25 | -4.2 (-8.01%) | 4,749,800 |
| 30 Nov 2023 | HKD | 50.15 | 52.45 | 49.9 | 52.45 | 52.45 | +2.7 (+5.43%) | 11,334,582 |
| 29 Nov 2023 | HKD | 48.95 | 49.8 | 48.75 | 49.75 | 49.75 | +1.4 (+2.90%) | 2,960,212 |
| 28 Nov 2023 | HKD | 48.8 | 49.35 | 48.25 | 48.35 | 48.35 | -1.6 (-3.20%) | 1,822,200 |
| 27 Nov 2023 | HKD | 48.7 | 50.5 | 47.7 | 49.95 | 49.95 | +1.6 (+3.31%) | 2,481,154 |
| 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 |
