| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | HKD | 1,432.297 | 1,451.2053 | 1,432.297 | 1,438.7646 | 1,438.7646 | +10.771 (+0.75%) | 3,241,104,042 |
| 7 Mar 2024 | HKD | 1,444.1578 | 1,452.0142 | 1,419.6396 | 1,427.9939 | 1,427.9939 | -18.043 (-1.25%) | 3,384,106,979 |
| 6 Mar 2024 | HKD | 1,421.8551 | 1,455.905 | 1,420.6256 | 1,446.0367 | 1,446.0367 | +25.544 (+1.80%) | 3,132,012,060 |
| 5 Mar 2024 | HKD | 1,437.7321 | 1,445.8315 | 1,415.2014 | 1,420.4928 | 1,420.4928 | -39.938 (-2.73%) | 3,671,332,728 |
| 4 Mar 2024 | HKD | 1,465.0442 | 1,467.032 | 1,450.8455 | 1,460.431 | 1,460.431 | -0.885 (-0.06%) | 3,288,195,322 |
| 1 Mar 2024 | HKD | 1,444.5389 | 1,466.4474 | 1,437.9194 | 1,461.316 | 1,461.316 | +4.753 (+0.33%) | 3,677,100,833 |
| 29 Feb 2024 | HKD | 1,449.8304 | 1,472.8752 | 1,449.8304 | 1,456.5626 | 1,456.5626 | -2.862 (-0.20%) | 4,277,872,728 |
| 28 Feb 2024 | HKD | 1,485.3042 | 1,486.7053 | 1,458.0302 | 1,459.4243 | 1,459.4243 | -21.257 (-1.44%) | 4,034,127,058 |
| 27 Feb 2024 | HKD | 1,468.5 | 1,483.5195 | 1,450.0103 | 1,480.6816 | 1,480.6816 | +12.523 (+0.85%) | 3,196,373,145 |
| 26 Feb 2024 | HKD | 1,471.934 | 1,480.6783 | 1,464.0328 | 1,468.1589 | 1,468.1589 | -8.377 (-0.57%) | 2,967,114,245 |
| 23 Feb 2024 | HKD | 1,469.5684 | 1,491.8562 | 1,469.5684 | 1,476.5356 | 1,476.5356 | -0.873 (-0.06%) | 3,640,264,466 |
| 22 Feb 2024 | HKD | 1,449.6227 | 1,477.4084 | 1,449.6227 | 1,477.4084 | 1,477.4084 | +20.346 (+1.40%) | 3,414,656,899 |
| 21 Feb 2024 | HKD | 1,425.8357 | 1,479.5988 | 1,425.8357 | 1,457.0623 | 1,457.0623 | +21.222 (+1.48%) | 736,232,784 |
| 20 Feb 2024 | HKD | 1,418.4211 | 1,437.7385 | 1,418.4211 | 1,435.8403 | 1,435.8403 | +8.19 (+0.57%) | 2,833,666,649 |
| 19 Feb 2024 | HKD | 1,425.7208 | 1,444.0477 | 1,425.7208 | 1,427.6508 | 1,427.6508 | -18.416 (-1.27%) | 3,030,017,926 |
| 16 Feb 2024 | HKD | 1,409.3512 | 1,450.3708 | 1,409.3512 | 1,446.067 | 1,446.067 | +35.096 (+2.49%) | 2,279,172,738 |
| 15 Feb 2024 | HKD | 1,399.7892 | 1,418.093 | 1,393.4406 | 1,410.9706 | 1,410.9706 | +6.675 (+0.48%) | 1,351,113,208 |
| 14 Feb 2024 | HKD | 1,375.7076 | 1,406.8945 | 1,364.8953 | 1,404.2953 | 1,404.2953 | +14.598 (+1.05%) | 1,821,046,315 |
| 9 Feb 2024 | HKD | 1,386.6997 | 1,390.5725 | 1,371.0033 | 1,389.6969 | 1,389.6969 | -12.079 (-0.86%) | 900,214,576 |
| 8 Feb 2024 | HKD | 1,411.7195 | 1,419.7252 | 1,396.1256 | 1,401.7758 | 1,401.7758 | -19.267 (-1.36%) | 2,459,841,829 |
| 7 Feb 2024 | HKD | 1,439.3679 | 1,451.3807 | 1,416.7231 | 1,421.0425 | 1,421.0425 | -3.827 (-0.27%) | 3,597,563,419 |
| 6 Feb 2024 | HKD | 1,370.808 | 1,426.5267 | 1,370.808 | 1,424.8693 | 1,424.8693 | +57.913 (+4.24%) | 267,597,753 |
| 5 Feb 2024 | HKD | 1,352.0273 | 1,381.3636 | 1,352.0273 | 1,366.9567 | 1,366.9567 | -2.191 (-0.16%) | 2,964,270,742 |
| 2 Feb 2024 | HKD | 1,389.4542 | 1,401.9135 | 1,359.6801 | 1,369.1475 | 1,369.1475 | -2.333 (-0.17%) | 3,205,911,564 |
| 1 Feb 2024 | HKD | 1,365.9427 | 1,392.1577 | 1,358.298 | 1,371.4807 | 1,371.4807 | +9.549 (+0.70%) | 3,121,755,537 |
| 31 Jan 2024 | HKD | 1,378.1992 | 1,385.4836 | 1,355.3499 | 1,361.9316 | 1,361.9316 | -20.826 (-1.51%) | 3,439,900,679 |
| 30 Jan 2024 | HKD | 1,399.9639 | 1,399.9639 | 1,378.7419 | 1,382.7573 | 1,382.7573 | -32.889 (-2.32%) | 3,084,615,427 |
| 29 Jan 2024 | HKD | 1,412.7655 | 1,431.9333 | 1,409.7206 | 1,415.6461 | 1,415.6461 | +12.477 (+0.89%) | 3,684,884,105 |
| 26 Jan 2024 | HKD | 1,422.9432 | 1,429.3396 | 1,398.3293 | 1,403.1688 | 1,403.1688 | -25.102 (-1.76%) | 3,932,166,066 |
| 25 Jan 2024 | HKD | 1,409.2885 | 1,431.4045 | 1,394.7587 | 1,428.2704 | 1,428.2704 | +26.253 (+1.87%) | 617,053,077 |
