| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | HKD | 310.2 | 314.8 | 307.8 | 309 | 309 | -3.6 (-1.15%) | 266,050 |
| 15 Dec 2023 | HKD | 311.6 | 315.8 | 310 | 312.6 | 312.6 | +2 (+0.64%) | 730,602 |
| 14 Dec 2023 | HKD | 310 | 314 | 309 | 310.6 | 310.6 | +1 (+0.32%) | 272,887 |
| 13 Dec 2023 | HKD | 312.6 | 313.2 | 307.6 | 309.6 | 309.6 | -0.8 (-0.26%) | 390,375 |
| 12 Dec 2023 | HKD | 311 | 313.2 | 308.4 | 310.4 | 310.4 | 0.0 (0.0%) | 529,640 |
| 11 Dec 2023 | HKD | 312.4 | 312.4 | 304.4 | 310.4 | 310.4 | -2.4 (-0.77%) | 239,850 |
| 8 Dec 2023 | HKD | 315.4 | 316.4 | 310.4 | 312.8 | 312.8 | -4.2 (-1.32%) | 415,853 |
| 7 Dec 2023 | HKD | 318 | 318.2 | 313 | 317 | 317 | -2.6 (-0.81%) | 300,310 |
| 6 Dec 2023 | HKD | 320 | 320 | 314.6 | 319.6 | 319.6 | -0.4 (-0.13%) | 600,266 |
| 5 Dec 2023 | HKD | 328 | 328.2 | 316.8 | 320 | 320 | -15.6 (-4.65%) | 458,250 |
| 4 Dec 2023 | HKD | 339.2 | 340.6 | 332.4 | 335.6 | 335.6 | +2.4 (+0.72%) | 599,077 |
| 1 Dec 2023 | HKD | 334.4 | 335.8 | 331.8 | 333.2 | 333.2 | +3 (+0.91%) | 548,955 |
| 30 Nov 2023 | HKD | 337 | 337.8 | 329.4 | 330.2 | 330.2 | -7.6 (-2.25%) | 759,817 |
| 29 Nov 2023 | HKD | 343 | 343.8 | 335.6 | 337.8 | 337.8 | -7.2 (-2.09%) | 621,435 |
| 28 Nov 2023 | HKD | 348.2 | 349.2 | 343.4 | 345 | 345 | -0.8 (-0.23%) | 430,655 |
| 27 Nov 2023 | HKD | 346 | 347.8 | 341.6 | 345.8 | 345.8 | -1 (-0.29%) | 256,609 |
| 24 Nov 2023 | HKD | 351.2 | 352.4 | 344.8 | 346.8 | 346.8 | -7.6 (-2.14%) | 262,250 |
| 23 Nov 2023 | HKD | 350.6 | 362.8 | 350.6 | 354.4 | 354.4 | -3.2 (-0.89%) | 301,250 |
| 22 Nov 2023 | HKD | 356.2 | 360.8 | 356 | 357.6 | 357.6 | +1.4 (+0.39%) | 193,219 |
| 21 Nov 2023 | HKD | 359 | 364.4 | 355.2 | 356.2 | 356.2 | -6.2 (-1.71%) | 277,255 |
| 20 Nov 2023 | HKD | 356.2 | 363 | 354.8 | 362.4 | 362.4 | +6.2 (+1.74%) | 176,900 |
| 17 Nov 2023 | HKD | 354.4 | 359.6 | 354.2 | 356.2 | 356.2 | +6 (+1.71%) | 516,184 |
| 16 Nov 2023 | HKD | 355.4 | 355.4 | 350 | 350.2 | 350.2 | -2.4 (-0.68%) | 554,784 |
| 15 Nov 2023 | HKD | 352.2 | 353.4 | 350.4 | 352.6 | 352.6 | +9.6 (+2.80%) | 506,304 |
| 14 Nov 2023 | HKD | 348.6 | 351.6 | 343 | 343 | 343 | -9.2 (-2.61%) | 224,001 |
| 13 Nov 2023 | HKD | 347.2 | 352.8 | 347.2 | 352.2 | 352.2 | +13 (+3.83%) | 466,410 |
| 10 Nov 2023 | HKD | 342 | 342.6 | 336.2 | 339.2 | 339.2 | -4.8 (-1.40%) | 600,746 |
| 9 Nov 2023 | HKD | 341 | 345.8 | 340.4 | 344 | 344 | -7.4 (-2.11%) | 962,537 |
| 8 Nov 2023 | HKD | 352 | 352 | 345 | 351.4 | 351.4 | +1.2 (+0.34%) | 422,264 |
| 7 Nov 2023 | HKD | 354.6 | 354.6 | 349.4 | 350.2 | 350.2 | -11.8 (-3.26%) | 431,451 |
