| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2024 | HKD | 49 | 52.15 | 48.75 | 51.35 | 51.35 | +2.9 (+5.99%) | 42,801,132 |
| 11 Mar 2024 | HKD | 46.7 | 48.9 | 46.65 | 48.45 | 48.45 | +1.75 (+3.75%) | 19,842,801 |
| 8 Mar 2024 | HKD | 45.5 | 47.5 | 45.5 | 46.7 | 46.7 | +0.9 (+1.97%) | 19,150,440 |
| 7 Mar 2024 | HKD | 46.6 | 47.45 | 45.3 | 45.8 | 45.8 | -0.45 (-0.97%) | 24,062,433 |
| 6 Mar 2024 | HKD | 43.2 | 46.6 | 43.05 | 46.25 | 46.25 | +3.1 (+7.18%) | 31,918,462 |
| 5 Mar 2024 | HKD | 44.25 | 44.45 | 43.05 | 43.15 | 43.15 | -1.8 (-4.00%) | 16,797,960 |
| 4 Mar 2024 | HKD | 45.1 | 45.6 | 43.5 | 44.95 | 44.95 | +0.3 (+0.67%) | 20,858,539 |
| 1 Mar 2024 | HKD | 43.8 | 45.25 | 43.25 | 44.65 | 44.65 | +0.15 (+0.34%) | 22,068,307 |
| 29 Feb 2024 | HKD | 43.95 | 45.25 | 43.85 | 44.5 | 44.5 | +0.1 (+0.23%) | 15,095,899 |
| 28 Feb 2024 | HKD | 45.75 | 46.55 | 44.25 | 44.4 | 44.4 | -1.35 (-2.95%) | 14,104,725 |
| 27 Feb 2024 | HKD | 46.15 | 46.65 | 44.2 | 45.75 | 45.75 | -0.3 (-0.65%) | 16,071,221 |
| 26 Feb 2024 | HKD | 45.35 | 46.55 | 45.1 | 46.05 | 46.05 | +0.15 (+0.33%) | 9,073,405 |
| 23 Feb 2024 | HKD | 45.7 | 47.1 | 45.4 | 45.9 | 45.9 | -0.4 (-0.86%) | 10,229,335 |
| 22 Feb 2024 | HKD | 45.5 | 46.3 | 44.8 | 46.3 | 46.3 | +0.75 (+1.65%) | 10,519,127 |
| 21 Feb 2024 | HKD | 43.9 | 47.15 | 43.7 | 45.55 | 45.55 | +1.35 (+3.05%) | 21,998,767 |
| 20 Feb 2024 | HKD | 44.15 | 44.45 | 43 | 44.2 | 44.2 | +0.65 (+1.49%) | 9,200,294 |
| 19 Feb 2024 | HKD | 44.55 | 44.55 | 43.4 | 43.55 | 43.55 | -1.55 (-3.44%) | 13,184,809 |
| 16 Feb 2024 | HKD | 43.95 | 45.5 | 43.5 | 45.1 | 45.1 | +0.95 (+2.15%) | 10,132,941 |
| 15 Feb 2024 | HKD | 43.5 | 44.35 | 42.8 | 44.15 | 44.15 | +0.55 (+1.26%) | 9,422,637 |
| 14 Feb 2024 | HKD | 40.55 | 43.75 | 40.55 | 43.6 | 43.6 | +1.1 (+2.59%) | 8,761,291 |
| 9 Feb 2024 | HKD | 42.75 | 43 | 41.5 | 42.5 | 42.5 | -0.25 (-0.58%) | 4,937,400 |
| 8 Feb 2024 | HKD | 43.25 | 44.1 | 42.4 | 42.75 | 42.75 | -0.45 (-1.04%) | 15,476,129 |
| 7 Feb 2024 | HKD | 44.05 | 45.2 | 42.75 | 43.2 | 43.2 | -0.5 (-1.14%) | 32,427,373 |
| 6 Feb 2024 | HKD | 40.1 | 43.95 | 40.1 | 43.7 | 43.7 | +3.6 (+8.98%) | 26,393,272 |
| 5 Feb 2024 | HKD | 39.5 | 41.3 | 38.4 | 40.1 | 40.1 | +0.25 (+0.63%) | 16,897,423 |
| 2 Feb 2024 | HKD | 42.2 | 42.65 | 39.65 | 39.85 | 39.85 | -1.25 (-3.04%) | 20,219,060 |
| 1 Feb 2024 | HKD | 39.15 | 41.45 | 39.15 | 41.1 | 41.1 | +2 (+5.12%) | 17,943,678 |
| 31 Jan 2024 | HKD | 40.7 | 40.7 | 38.8 | 39.1 | 39.1 | -1.4 (-3.46%) | 17,379,154 |
| 30 Jan 2024 | HKD | 41.55 | 41.7 | 40.3 | 40.5 | 40.5 | -1.95 (-4.59%) | 19,814,483 |
| 29 Jan 2024 | HKD | 42.6 | 43.55 | 41.95 | 42.45 | 42.45 | -0.25 (-0.59%) | 17,534,378 |
