| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | HKD | 18.94 | 19.06 | 18.68 | 18.86 | 18.86 | -0.08 (-0.42%) | 2,293,843 |
| 20 Dec 2023 | HKD | 19 | 19.12 | 18.84 | 18.94 | 18.94 | +0.32 (+1.72%) | 1,847,987 |
| 19 Dec 2023 | HKD | 19.02 | 19.08 | 18.54 | 18.62 | 18.62 | -0.54 (-2.82%) | 4,563,488 |
| 18 Dec 2023 | HKD | 19.08 | 19.28 | 18.96 | 19.16 | 19.16 | -0.04 (-0.21%) | 4,691,406 |
| 15 Dec 2023 | HKD | 19.34 | 19.68 | 18.96 | 19.2 | 19.2 | +0.02 (+0.10%) | 9,506,393 |
| 14 Dec 2023 | HKD | 19.18 | 19.34 | 19.02 | 19.18 | 19.18 | +0.24 (+1.27%) | 7,704,903 |
| 13 Dec 2023 | HKD | 18.98 | 19.3 | 18.78 | 18.94 | 18.94 | -0.06 (-0.32%) | 9,414,301 |
| 12 Dec 2023 | HKD | 18.96 | 19.1 | 18.7 | 19 | 19 | 0.0 (0.0%) | 3,176,444 |
| 11 Dec 2023 | HKD | 18.52 | 19.04 | 18.38 | 19 | 19 | +0.3 (+1.60%) | 4,069,409 |
| 8 Dec 2023 | HKD | 19.02 | 19.02 | 18.48 | 18.7 | 18.7 | -0.24 (-1.27%) | 7,415,380 |
| 7 Dec 2023 | HKD | 18.92 | 19.08 | 18.72 | 18.94 | 18.94 | -0.06 (-0.32%) | 2,727,289 |
| 6 Dec 2023 | HKD | 19 | 19.06 | 18.6 | 19 | 19 | 0.0 (0.0%) | 5,050,693 |
| 5 Dec 2023 | HKD | 19.06 | 19.3 | 18.86 | 19 | 19 | +0.04 (+0.21%) | 4,095,870 |
| 4 Dec 2023 | HKD | 19.18 | 19.42 | 18.88 | 18.96 | 18.96 | -0.22 (-1.15%) | 5,070,637 |
| 1 Dec 2023 | HKD | 19.38 | 19.7 | 19.12 | 19.18 | 19.18 | -0.2 (-1.03%) | 2,325,585 |
| 30 Nov 2023 | HKD | 19 | 19.88 | 18.72 | 19.38 | 19.38 | +0.38 (+2%) | 9,345,124 |
| 29 Nov 2023 | HKD | 20.15 | 20.2 | 18.92 | 19 | 19 | -0.8 (-4.04%) | 5,967,125 |
| 28 Nov 2023 | HKD | 19.62 | 19.86 | 19.22 | 19.8 | 19.8 | +0.38 (+1.96%) | 5,785,191 |
| 27 Nov 2023 | HKD | 20 | 20 | 19.3 | 19.42 | 19.42 | -0.58 (-2.90%) | 5,905,505 |
| 24 Nov 2023 | HKD | 19.86 | 20.15 | 19.68 | 20 | 20 | +0.06 (+0.30%) | 5,251,762 |
| 23 Nov 2023 | HKD | 20.05 | 20.05 | 19.62 | 19.94 | 19.94 | +0.18 (+0.91%) | 2,531,435 |
| 22 Nov 2023 | HKD | 19.44 | 19.86 | 19.44 | 19.76 | 19.76 | +0.18 (+0.92%) | 5,013,200 |
| 21 Nov 2023 | HKD | 19.5 | 19.96 | 19.44 | 19.58 | 19.58 | +0.02 (+0.10%) | 4,517,241 |
| 20 Nov 2023 | HKD | 18.92 | 19.58 | 18.74 | 19.56 | 19.56 | +0.86 (+4.60%) | 4,551,326 |
| 17 Nov 2023 | HKD | 19.06 | 19.12 | 18.62 | 18.7 | 18.7 | -0.52 (-2.71%) | 7,100,102 |
| 16 Nov 2023 | HKD | 19.6 | 19.66 | 18.96 | 19.22 | 19.22 | -0.44 (-2.24%) | 5,223,301 |
| 15 Nov 2023 | HKD | 19.88 | 20.1 | 19.44 | 19.66 | 19.66 | +0.06 (+0.31%) | 6,015,652 |
| 14 Nov 2023 | HKD | 19.46 | 19.74 | 19.26 | 19.6 | 19.6 | +0.28 (+1.45%) | 5,410,096 |
| 13 Nov 2023 | HKD | 19.26 | 19.64 | 18.9 | 19.32 | 19.32 | +0.18 (+0.94%) | 2,513,464 |
| 10 Nov 2023 | HKD | 18.78 | 19.3 | 18.62 | 19.14 | 19.14 | +0.12 (+0.63%) | 4,727,225 |
