| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 267 | 270 | 263.2 | 263.6 | 263.6 | -3.4 (-1.27%) | 1,005,102 |
| 21 Dec 2023 | HKD | 265.6 | 267.8 | 263.8 | 267 | 267 | +1.4 (+0.53%) | 761,521 |
| 20 Dec 2023 | HKD | 267.4 | 268.2 | 264.6 | 265.6 | 265.6 | +1 (+0.38%) | 723,421 |
| 19 Dec 2023 | HKD | 260.6 | 265.4 | 258.2 | 264.6 | 264.6 | +1.8 (+0.68%) | 749,022 |
| 18 Dec 2023 | HKD | 266.6 | 266.6 | 261 | 262.8 | 262.8 | -3.8 (-1.43%) | 1,188,101 |
| 15 Dec 2023 | HKD | 263 | 268.8 | 262.4 | 266.6 | 266.6 | +5.4 (+2.07%) | 2,424,664 |
| 14 Dec 2023 | HKD | 264 | 264.8 | 259.6 | 261.2 | 261.2 | -3.6 (-1.36%) | 2,099,864 |
| 13 Dec 2023 | HKD | 265.8 | 267.8 | 263.6 | 264.8 | 264.8 | -0.2 (-0.08%) | 1,102,496 |
| 12 Dec 2023 | HKD | 259.8 | 265.8 | 256.6 | 265 | 265 | +7.4 (+2.87%) | 1,034,223 |
| 11 Dec 2023 | HKD | 256 | 258.8 | 252.2 | 257.6 | 257.6 | -3.2 (-1.23%) | 1,184,837 |
| 8 Dec 2023 | HKD | 256.8 | 263.6 | 256 | 260.8 | 260.8 | +4.6 (+1.80%) | 1,198,988 |
| 7 Dec 2023 | HKD | 254.4 | 257.2 | 251.4 | 256.2 | 256.2 | -1.4 (-0.54%) | 1,109,805 |
| 6 Dec 2023 | HKD | 258 | 260.4 | 253.6 | 257.6 | 257.6 | -0.4 (-0.16%) | 1,605,434 |
| 5 Dec 2023 | HKD | 264 | 264 | 256.6 | 258 | 258 | -6 (-2.27%) | 1,467,033 |
| 4 Dec 2023 | HKD | 270.6 | 270.6 | 262.8 | 264 | 264 | -5.2 (-1.93%) | 1,040,005 |
| 1 Dec 2023 | HKD | 273 | 273.4 | 268 | 269.2 | 269.2 | -5.4 (-1.97%) | 1,436,481 |
| 30 Nov 2023 | HKD | 272.8 | 276.4 | 269 | 274.6 | 274.6 | +1.8 (+0.66%) | 2,483,410 |
| 29 Nov 2023 | HKD | 277.6 | 278.8 | 270.6 | 272.8 | 272.8 | -2.2 (-0.80%) | 1,305,797 |
| 28 Nov 2023 | HKD | 282.4 | 282.4 | 275 | 275 | 275 | -4.6 (-1.65%) | 826,105 |
| 27 Nov 2023 | HKD | 276 | 280 | 274.4 | 279.6 | 279.6 | +3.6 (+1.30%) | 1,140,518 |
| 24 Nov 2023 | HKD | 276.8 | 280.2 | 273 | 276 | 276 | -0.8 (-0.29%) | 1,440,609 |
| 23 Nov 2023 | HKD | 269.2 | 277.4 | 269.2 | 276.8 | 276.8 | +12.4 (+4.69%) | 1,235,334 |
| 22 Nov 2023 | HKD | 256.8 | 272 | 256.8 | 264.4 | 264.4 | -11.2 (-4.06%) | 2,798,419 |
| 21 Nov 2023 | HKD | 282 | 288.6 | 274.2 | 275.6 | 275.6 | -4.8 (-1.71%) | 2,503,019 |
| 20 Nov 2023 | HKD | 278 | 281.2 | 276.2 | 280.4 | 280.4 | +6.4 (+2.34%) | 861,344 |
| 17 Nov 2023 | HKD | 273.4 | 277 | 271.4 | 274 | 274 | +0.6 (+0.22%) | 627,552 |
| 16 Nov 2023 | HKD | 278 | 278.6 | 270.2 | 273.4 | 273.4 | -4.8 (-1.73%) | 1,147,583 |
| 15 Nov 2023 | HKD | 278.6 | 279.8 | 274.8 | 278.2 | 278.2 | +6.2 (+2.28%) | 1,445,876 |
| 14 Nov 2023 | HKD | 273.4 | 278 | 272 | 272 | 272 | +2.8 (+1.04%) | 723,579 |
| 13 Nov 2023 | HKD | 261.8 | 270.6 | 261.8 | 269.2 | 269.2 | +8.6 (+3.30%) | 874,571 |
