| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | HKD | 275.2 | 275.6 | 268 | 272.8 | 272.8 | +4.6 (+1.72%) | 466,450 |
| 31 Jan 2024 | HKD | 275 | 275 | 264.6 | 268.2 | 268.2 | -7.8 (-2.83%) | 600,828 |
| 30 Jan 2024 | HKD | 280.4 | 280.4 | 274.8 | 276 | 276 | 0.0 (0.0%) | 935,300 |
| 29 Jan 2024 | HKD | 275.4 | 279.4 | 274 | 276 | 276 | +3.4 (+1.25%) | 310,850 |
| 26 Jan 2024 | HKD | 281.8 | 281.8 | 270 | 272.6 | 272.6 | -16.8 (-5.81%) | 725,666 |
| 25 Jan 2024 | HKD | 286 | 290.2 | 285.6 | 289.4 | 289.4 | +5.6 (+1.97%) | 934,333 |
| 24 Jan 2024 | HKD | 278.6 | 284 | 275.2 | 283.8 | 283.8 | +11.8 (+4.34%) | 797,840 |
| 23 Jan 2024 | HKD | 265 | 275.6 | 265 | 272 | 272 | +8 (+3.03%) | 1,016,673 |
| 22 Jan 2024 | HKD | 274.2 | 274.8 | 260.2 | 264 | 264 | -10.2 (-3.72%) | 620,945 |
| 19 Jan 2024 | HKD | 276.6 | 278.8 | 271.6 | 274.2 | 274.2 | +2 (+0.73%) | 495,700 |
| 18 Jan 2024 | HKD | 271.8 | 274.2 | 269.6 | 272.2 | 272.2 | +0.6 (+0.22%) | 655,835 |
| 17 Jan 2024 | HKD | 281.8 | 282 | 270.8 | 271.6 | 271.6 | -12.8 (-4.50%) | 1,356,596 |
| 16 Jan 2024 | HKD | 290.2 | 292.6 | 283 | 284.4 | 284.4 | -12 (-4.05%) | 517,978 |
| 15 Jan 2024 | HKD | 296.4 | 296.4 | 296.4 | 296.4 | 296.4 | -0.4 (-0.13%) | 384,890 |
| 12 Jan 2024 | HKD | 299.4 | 304 | 295.4 | 296.8 | 296.8 | -6.4 (-2.11%) | 440,200 |
| 11 Jan 2024 | HKD | 301.2 | 304.2 | 296.6 | 303.2 | 303.2 | -1.4 (-0.46%) | 670,848 |
| 10 Jan 2024 | HKD | 306.2 | 308.6 | 302.2 | 304.6 | 304.6 | -4 (-1.30%) | 285,521 |
| 9 Jan 2024 | HKD | 312.8 | 315.8 | 308.6 | 308.6 | 308.6 | -2.8 (-0.90%) | 307,163 |
| 8 Jan 2024 | HKD | 321.4 | 322 | 309.2 | 311.4 | 311.4 | -10.6 (-3.29%) | 528,474 |
| 5 Jan 2024 | HKD | 333 | 333 | 319.6 | 322 | 322 | -14.6 (-4.34%) | 444,350 |
| 4 Jan 2024 | HKD | 333.8 | 337.4 | 333.6 | 336.6 | 336.6 | +4.6 (+1.39%) | 258,500 |
| 3 Jan 2024 | HKD | 329 | 333.8 | 328.4 | 332 | 332 | +3.4 (+1.03%) | 253,500 |
| 2 Jan 2024 | HKD | 334 | 334.6 | 326.6 | 328.6 | 328.6 | -3.6 (-1.08%) | 218,792 |
| 29 Dec 2023 | HKD | 333 | 335 | 328.6 | 332.2 | 332.2 | -1.8 (-0.54%) | 236,474 |
| 28 Dec 2023 | HKD | 326.6 | 335.2 | 325.6 | 334 | 334 | +9.8 (+3.02%) | 288,004 |
| 27 Dec 2023 | HKD | 322.8 | 326 | 320 | 324.2 | 324.2 | +4.8 (+1.50%) | 212,652 |
| 22 Dec 2023 | HKD | 321.4 | 324.2 | 316 | 319.4 | 319.4 | -1.4 (-0.44%) | 385,431 |
| 21 Dec 2023 | HKD | 317.2 | 322.4 | 314.8 | 320.8 | 320.8 | +1.8 (+0.56%) | 640,900 |
| 20 Dec 2023 | HKD | 317.8 | 323 | 317.4 | 319 | 319 | +5.8 (+1.85%) | 587,900 |
| 19 Dec 2023 | HKD | 313.8 | 314 | 308.8 | 313.2 | 313.2 | +4.2 (+1.36%) | 187,433 |
