| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | HKD | 73.6 | 74.65 | 72.4 | 73.9 | 73.9 | +0.3 (+0.41%) | 26,160 |
| 6 Dec 2023 | HKD | 76 | 76.2 | 73.05 | 73.6 | 73.6 | -0.4 (-0.54%) | 31,426 |
| 5 Dec 2023 | HKD | 77.8 | 77.8 | 73.25 | 74 | 74 | -2.8 (-3.65%) | 59,560 |
| 4 Dec 2023 | HKD | 77.5 | 79.9 | 76.1 | 76.8 | 76.8 | -0.7 (-0.90%) | 91,445 |
| 1 Dec 2023 | HKD | 81 | 81 | 77.1 | 77.5 | 77.5 | -9.5 (-10.92%) | 355,601 |
| 30 Nov 2023 | HKD | 86 | 87.85 | 85.75 | 87 | 87 | -2.6 (-2.90%) | 145,762 |
| 29 Nov 2023 | HKD | 91.85 | 92.5 | 89.05 | 89.6 | 89.6 | -3.9 (-4.17%) | 47,524 |
| 28 Nov 2023 | HKD | 94.6 | 94.6 | 93 | 93.5 | 93.5 | -1.8 (-1.89%) | 14,160 |
| 27 Nov 2023 | HKD | 93.9 | 95.55 | 93.5 | 95.3 | 95.3 | +1.4 (+1.49%) | 19,480 |
| 24 Nov 2023 | HKD | 96.3 | 96.8 | 93.9 | 93.9 | 93.9 | -2.15 (-2.24%) | 19,106 |
| 23 Nov 2023 | HKD | 93.2 | 96.05 | 93.15 | 96.05 | 96.05 | +2.7 (+2.89%) | 41,000 |
| 22 Nov 2023 | HKD | 93.45 | 94.1 | 92.95 | 93.35 | 93.35 | -0.5 (-0.53%) | 16,480 |
| 21 Nov 2023 | HKD | 95.05 | 96.5 | 93.15 | 93.85 | 93.85 | +1.25 (+1.35%) | 53,160 |
| 20 Nov 2023 | HKD | 90.9 | 92.9 | 90.65 | 92.6 | 92.6 | +2.2 (+2.43%) | 36,740 |
| 17 Nov 2023 | HKD | 91.5 | 91.6 | 90.35 | 90.4 | 90.4 | -2.05 (-2.22%) | 9,922 |
| 16 Nov 2023 | HKD | 94.3 | 94.3 | 92.15 | 92.45 | 92.45 | +1.95 (+2.15%) | 29,660 |
| 15 Nov 2023 | HKD | 90.5 | 91.1 | 89.35 | 90.5 | 90.5 | +2 (+2.26%) | 41,800 |
| 14 Nov 2023 | HKD | 89 | 90.05 | 87.75 | 88.5 | 88.5 | -1.55 (-1.72%) | 36,200 |
| 13 Nov 2023 | HKD | 88.45 | 90.1 | 87.15 | 90.05 | 90.05 | +2.25 (+2.56%) | 28,520 |
| 10 Nov 2023 | HKD | 91 | 91 | 87.8 | 87.8 | 87.8 | -6.05 (-6.45%) | 59,920 |
| 9 Nov 2023 | HKD | 93.65 | 93.85 | 93.2 | 93.85 | 93.85 | +0.65 (+0.70%) | 5,260 |
| 8 Nov 2023 | HKD | 95.95 | 97.2 | 93.2 | 93.2 | 93.2 | -2.6 (-2.71%) | 22,020 |
| 7 Nov 2023 | HKD | 95.8 | 98.7 | 95.8 | 95.8 | 95.8 | -1.35 (-1.39%) | 14,100 |
| 6 Nov 2023 | HKD | 94 | 97.5 | 94 | 97.15 | 97.15 | +3.6 (+3.85%) | 24,720 |
| 3 Nov 2023 | HKD | 92.6 | 93.75 | 91.4 | 93.55 | 93.55 | +1.75 (+1.91%) | 14,420 |
| 2 Nov 2023 | HKD | 92.15 | 92.2 | 90.85 | 91.8 | 91.8 | -0.45 (-0.49%) | 8,540 |
| 1 Nov 2023 | HKD | 92.2 | 92.25 | 90.65 | 92.25 | 92.25 | +0.5 (+0.54%) | 11,520 |
| 31 Oct 2023 | HKD | 96.55 | 96.55 | 91.65 | 91.75 | 91.75 | -4.8 (-4.97%) | 30,202 |
| 30 Oct 2023 | HKD | 94.95 | 96.55 | 93.5 | 96.55 | 96.55 | +1.85 (+1.95%) | 22,660 |
| 27 Oct 2023 | HKD | 94.15 | 95.75 | 93.15 | 94.7 | 94.7 | +1.45 (+1.55%) | 28,960 |
