| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | HKD | 42 | 42.05 | 41 | 41.25 | 41.25 | -0.6 (-1.43%) | 2,782,895 |
| 29 Dec 2023 | HKD | 41.9 | 42.05 | 41.5 | 41.85 | 41.85 | -0.1 (-0.24%) | 2,945,007 |
| 28 Dec 2023 | HKD | 41.5 | 42 | 41.1 | 41.95 | 41.95 | +0.55 (+1.33%) | 4,218,901 |
| 27 Dec 2023 | HKD | 41.1 | 41.5 | 40.8 | 41.4 | 41.4 | +0.5 (+1.22%) | 3,490,696 |
| 22 Dec 2023 | HKD | 40.65 | 41.45 | 40.55 | 40.9 | 40.9 | +0.25 (+0.62%) | 8,672,294 |
| 21 Dec 2023 | HKD | 40.35 | 40.7 | 40.25 | 40.65 | 40.65 | -0.05 (-0.12%) | 3,614,332 |
| 20 Dec 2023 | HKD | 41.3 | 41.3 | 40.5 | 40.7 | 40.7 | -0.25 (-0.61%) | 5,578,259 |
| 19 Dec 2023 | HKD | 40.8 | 41.25 | 40.65 | 40.95 | 40.95 | -0.3 (-0.73%) | 2,516,416 |
| 18 Dec 2023 | HKD | 41.1 | 41.35 | 40.7 | 41.25 | 41.25 | -0.05 (-0.12%) | 4,587,530 |
| 15 Dec 2023 | HKD | 40.95 | 41.7 | 40.6 | 41.3 | 41.3 | +1.25 (+3.12%) | 10,736,220 |
| 14 Dec 2023 | HKD | 39.5 | 40.1 | 39.35 | 40.05 | 40.05 | +0.6 (+1.52%) | 9,576,558 |
| 13 Dec 2023 | HKD | 39.35 | 39.75 | 39.2 | 39.45 | 39.45 | -0.15 (-0.38%) | 3,389,452 |
| 12 Dec 2023 | HKD | 39.2 | 39.65 | 39 | 39.6 | 39.6 | +0.15 (+0.38%) | 5,383,785 |
| 11 Dec 2023 | HKD | 39.5 | 40 | 39.1 | 39.45 | 39.45 | -0.75 (-1.87%) | 3,973,078 |
| 8 Dec 2023 | HKD | 39.8 | 40.4 | 39.65 | 40.2 | 40.2 | +0.3 (+0.75%) | 5,275,343 |
| 7 Dec 2023 | HKD | 39.6 | 40.1 | 39.05 | 39.9 | 39.9 | -0.3 (-0.75%) | 4,782,435 |
| 6 Dec 2023 | HKD | 39.8 | 40.4 | 39.7 | 40.2 | 40.2 | +0.55 (+1.39%) | 3,913,328 |
| 5 Dec 2023 | HKD | 39.55 | 40.2 | 39.35 | 39.65 | 39.65 | 0.0 (0.0%) | 4,929,840 |
| 4 Dec 2023 | HKD | 40 | 40.35 | 39.55 | 39.65 | 39.65 | +0.05 (+0.13%) | 4,689,060 |
| 1 Dec 2023 | HKD | 39.15 | 40.1 | 38.7 | 39.6 | 39.6 | +0.45 (+1.15%) | 6,795,002 |
| 30 Nov 2023 | HKD | 38.9 | 39.5 | 38.85 | 39.15 | 39.15 | 0.0 (0.0%) | 9,697,223 |
| 29 Nov 2023 | HKD | 40 | 40.05 | 38.95 | 39.15 | 39.15 | -0.7 (-1.76%) | 6,262,946 |
| 28 Nov 2023 | HKD | 40.2 | 40.2 | 39.8 | 39.85 | 39.85 | -0.3 (-0.75%) | 5,374,100 |
| 27 Nov 2023 | HKD | 40.4 | 40.55 | 40.1 | 40.15 | 40.15 | -0.15 (-0.37%) | 3,991,360 |
| 24 Nov 2023 | HKD | 40.45 | 40.75 | 40.3 | 40.3 | 40.3 | -0.75 (-1.83%) | 2,258,744 |
| 23 Nov 2023 | HKD | 40.35 | 41.1 | 40.2 | 41.05 | 41.05 | +0.3 (+0.74%) | 2,901,344 |
| 22 Nov 2023 | HKD | 40.5 | 40.75 | 40.3 | 40.75 | 40.75 | +0.1 (+0.25%) | 2,708,934 |
| 21 Nov 2023 | HKD | 40.55 | 41.2 | 40.45 | 40.65 | 40.65 | +0.1 (+0.25%) | 3,618,703 |
| 20 Nov 2023 | HKD | 40.4 | 40.55 | 40.1 | 40.55 | 40.55 | +0.35 (+0.87%) | 3,086,044 |
| 17 Nov 2023 | HKD | 39.65 | 40.3 | 39.45 | 40.2 | 40.2 | -0.1 (-0.25%) | 4,958,511 |
