| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | HKD | 28.25 | 28.3 | 27.7 | 28.1 | 28.1 | -0.15 (-0.53%) | 3,515,260 |
| 16 May 2024 | HKD | 28.2 | 28.6 | 28.05 | 28.25 | 28.25 | +0.25 (+0.89%) | 3,605,937 |
| 14 May 2024 | HKD | 28.35 | 28.5 | 27.85 | 28 | 28 | -0.35 (-1.23%) | 1,735,171 |
| 13 May 2024 | HKD | 27.45 | 28.45 | 27.35 | 28.35 | 28.35 | +0.9 (+3.28%) | 4,033,311 |
| 10 May 2024 | HKD | 26.4 | 27.5 | 26.4 | 27.45 | 27.45 | +1 (+3.78%) | 3,766,084 |
| 9 May 2024 | HKD | 26.2 | 26.6 | 26.15 | 26.45 | 26.45 | +0.35 (+1.34%) | 2,889,952 |
| 8 May 2024 | HKD | 26.4 | 26.85 | 26.05 | 26.1 | 26.1 | -0.2 (-0.76%) | 2,671,836 |
| 7 May 2024 | HKD | 26.05 | 26.45 | 25.9 | 26.3 | 26.3 | +0.45 (+1.74%) | 2,970,500 |
| 6 May 2024 | HKD | 25.4 | 26.1 | 25.4 | 25.85 | 25.85 | +0.55 (+2.17%) | 2,368,805 |
| 3 May 2024 | HKD | 25.45 | 25.8 | 25.25 | 25.3 | 25.3 | +0.1 (+0.40%) | 787,420 |
| 2 May 2024 | HKD | 25.1 | 25.3 | 24.7 | 25.2 | 25.2 | +0.1 (+0.40%) | 872,296 |
| 30 Apr 2024 | HKD | 25.5 | 25.6 | 25.05 | 25.1 | 25.1 | -0.25 (-0.99%) | 2,206,257 |
| 29 Apr 2024 | HKD | 25.1 | 25.65 | 25.1 | 25.35 | 25.35 | +0.25 (+1.00%) | 2,339,500 |
| 26 Apr 2024 | HKD | 25.05 | 25.35 | 25.05 | 25.1 | 25.1 | +0.15 (+0.60%) | 1,810,686 |
| 25 Apr 2024 | HKD | 24.65 | 25.25 | 24.6 | 24.95 | 24.95 | +0.3 (+1.22%) | 2,961,167 |
| 24 Apr 2024 | HKD | 24.15 | 24.8 | 24.1 | 24.65 | 24.65 | +0.6 (+2.49%) | 2,404,256 |
| 23 Apr 2024 | HKD | 24.2 | 24.35 | 23.9 | 24.05 | 24.05 | +0.05 (+0.21%) | 2,215,220 |
| 22 Apr 2024 | HKD | 23.9 | 24.25 | 23.8 | 24 | 24 | +0.25 (+1.05%) | 1,794,037 |
| 19 Apr 2024 | HKD | 23.7 | 23.95 | 23.5 | 23.75 | 23.75 | +0.05 (+0.21%) | 1,354,134 |
| 18 Apr 2024 | HKD | 23.9 | 24.15 | 23.7 | 23.7 | 23.7 | -0.05 (-0.21%) | 1,445,000 |
| 17 Apr 2024 | HKD | 23.6 | 23.9 | 23.4 | 23.75 | 23.75 | +0.15 (+0.64%) | 2,117,493 |
| 16 Apr 2024 | HKD | 24 | 24.2 | 23.55 | 23.6 | 23.6 | -0.5 (-2.07%) | 2,956,426 |
| 15 Apr 2024 | HKD | 24.25 | 24.45 | 23.9 | 24.1 | 24.1 | -0.15 (-0.62%) | 3,400,889 |
| 12 Apr 2024 | HKD | 25.05 | 25.2 | 24.2 | 24.25 | 24.25 | -1 (-3.96%) | 5,174,070 |
| 11 Apr 2024 | HKD | 24.55 | 25.4 | 24.5 | 25.25 | 25.25 | +0.4 (+1.61%) | 3,034,809 |
| 10 Apr 2024 | HKD | 24.1 | 25.1 | 24.1 | 24.85 | 24.85 | +0.75 (+3.11%) | 5,726,689 |
| 9 Apr 2024 | HKD | 24.1 | 24.55 | 23.7 | 24.1 | 24.1 | 0.0 (0.0%) | 4,036,012 |
| 8 Apr 2024 | HKD | 23.5 | 24.3 | 23.3 | 24.1 | 24.1 | +0.75 (+3.21%) | 4,961,585 |
| 5 Apr 2024 | HKD | 23.9 | 23.9 | 23 | 23.35 | 23.35 | -0.55 (-2.30%) | 2,404,411 |
| 3 Apr 2024 | HKD | 23.85 | 24.3 | 23.55 | 23.9 | 23.9 | +0.75 (+3.24%) | 8,506,925 |
