| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 4.01 | 4.04 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 47,439,791 |
| 6 Feb 2024 | HKD | 3.89 | 4 | 3.89 | 4 | 4 | +0.11 (+2.83%) | 43,646,491 |
| 5 Feb 2024 | HKD | 3.89 | 3.95 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 38,076,906 |
| 2 Feb 2024 | HKD | 3.89 | 3.94 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 22,802,358 |
| 1 Feb 2024 | HKD | 3.87 | 3.92 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 28,190,850 |
| 31 Jan 2024 | HKD | 3.83 | 3.89 | 3.78 | 3.87 | 3.87 | +0.03 (+0.78%) | 32,984,363 |
| 30 Jan 2024 | HKD | 3.91 | 3.92 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 19,068,091 |
| 29 Jan 2024 | HKD | 3.84 | 3.96 | 3.84 | 3.92 | 3.92 | +0.1 (+2.62%) | 58,061,692 |
| 26 Jan 2024 | HKD | 3.83 | 3.86 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 21,909,262 |
| 25 Jan 2024 | HKD | 3.81 | 3.84 | 3.77 | 3.84 | 3.84 | +0.04 (+1.05%) | 46,765,925 |
| 24 Jan 2024 | HKD | 3.67 | 3.82 | 3.67 | 3.8 | 3.8 | +0.16 (+4.40%) | 34,873,647 |
| 23 Jan 2024 | HKD | 3.57 | 3.67 | 3.54 | 3.64 | 3.64 | +0.1 (+2.82%) | 21,249,098 |
| 22 Jan 2024 | HKD | 3.65 | 3.65 | 3.52 | 3.54 | 3.54 | -0.11 (-3.01%) | 22,244,729 |
| 19 Jan 2024 | HKD | 3.62 | 3.65 | 3.6 | 3.65 | 3.65 | +0.05 (+1.39%) | 25,118,937 |
| 18 Jan 2024 | HKD | 3.6 | 3.63 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 26,905,058 |
| 17 Jan 2024 | HKD | 3.73 | 3.73 | 3.57 | 3.58 | 3.58 | -0.15 (-4.02%) | 38,351,587 |
| 16 Jan 2024 | HKD | 3.75 | 3.79 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 22,588,570 |
| 15 Jan 2024 | HKD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 20,792,238 |
| 12 Jan 2024 | HKD | 3.71 | 3.77 | 3.71 | 3.75 | 3.75 | +0.04 (+1.08%) | 20,809,013 |
| 11 Jan 2024 | HKD | 3.74 | 3.77 | 3.71 | 3.71 | 3.71 | -0.03 (-0.80%) | 23,447,360 |
| 10 Jan 2024 | HKD | 3.71 | 3.76 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 31,841,513 |
| 9 Jan 2024 | HKD | 3.72 | 3.73 | 3.66 | 3.71 | 3.71 | +0.01 (+0.27%) | 21,803,217 |
| 8 Jan 2024 | HKD | 3.76 | 3.78 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 28,526,419 |
| 5 Jan 2024 | HKD | 3.69 | 3.83 | 3.67 | 3.77 | 3.77 | +0.07 (+1.89%) | 47,888,890 |
| 4 Jan 2024 | HKD | 3.64 | 3.7 | 3.64 | 3.7 | 3.7 | +0.05 (+1.37%) | 14,068,452 |
| 3 Jan 2024 | HKD | 3.63 | 3.66 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 12,819,096 |
| 2 Jan 2024 | HKD | 3.68 | 3.69 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 10,855,266 |
| 29 Dec 2023 | HKD | 3.66 | 3.68 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 15,839,709 |
| 28 Dec 2023 | HKD | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 16,807,362 |
| 27 Dec 2023 | HKD | 3.58 | 3.62 | 3.57 | 3.62 | 3.62 | +0.05 (+1.40%) | 16,161,301 |
