| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | HKD | 28 | 28.35 | 26.1 | 26.5 | 26.5 | -1.5 (-5.36%) | 9,917,976 |
| 29 Dec 2023 | HKD | 27.95 | 28.25 | 27.65 | 28 | 28 | 0.0 (0.0%) | 5,472,436 |
| 28 Dec 2023 | HKD | 26.75 | 28.15 | 26.25 | 28 | 28 | +1.3 (+4.87%) | 11,117,540 |
| 27 Dec 2023 | HKD | 26.9 | 27 | 25.7 | 26.7 | 26.7 | +0.05 (+0.19%) | 9,202,496 |
| 22 Dec 2023 | HKD | 27.3 | 27.55 | 26.6 | 26.65 | 26.65 | -0.4 (-1.48%) | 6,065,581 |
| 21 Dec 2023 | HKD | 26.8 | 27.15 | 26.8 | 27.05 | 27.05 | -0.05 (-0.18%) | 4,810,380 |
| 20 Dec 2023 | HKD | 27.35 | 27.8 | 26.95 | 27.1 | 27.1 | +0.2 (+0.74%) | 6,227,364 |
| 19 Dec 2023 | HKD | 26.9 | 27.15 | 26.65 | 26.9 | 26.9 | -0.35 (-1.28%) | 6,966,377 |
| 18 Dec 2023 | HKD | 27.7 | 28 | 27 | 27.25 | 27.25 | -0.8 (-2.85%) | 6,933,213 |
| 15 Dec 2023 | HKD | 27.1 | 28.35 | 27.1 | 28.05 | 28.05 | +1.55 (+5.85%) | 26,186,156 |
| 14 Dec 2023 | HKD | 26.65 | 27.15 | 26.35 | 26.5 | 26.5 | +0.45 (+1.73%) | 8,399,198 |
| 13 Dec 2023 | HKD | 26.7 | 26.8 | 25.8 | 26.05 | 26.05 | -0.85 (-3.16%) | 10,926,625 |
| 12 Dec 2023 | HKD | 25.8 | 27.2 | 25.55 | 26.9 | 26.9 | +1.5 (+5.91%) | 14,813,439 |
| 11 Dec 2023 | HKD | 25.15 | 25.4 | 24.7 | 25.4 | 25.4 | -0.3 (-1.17%) | 13,846,683 |
| 8 Dec 2023 | HKD | 27.05 | 27.1 | 25.45 | 25.7 | 25.7 | -1.25 (-4.64%) | 15,377,282 |
| 7 Dec 2023 | HKD | 26.9 | 27.15 | 26.65 | 26.95 | 26.95 | -0.2 (-0.74%) | 4,592,366 |
| 6 Dec 2023 | HKD | 27.2 | 27.5 | 26.85 | 27.15 | 27.15 | +0.15 (+0.56%) | 6,889,126 |
| 5 Dec 2023 | HKD | 28.05 | 28.05 | 26.75 | 27 | 27 | -0.5 (-1.82%) | 8,822,322 |
| 4 Dec 2023 | HKD | 28.05 | 28.6 | 27.45 | 27.5 | 27.5 | -0.45 (-1.61%) | 8,723,491 |
| 1 Dec 2023 | HKD | 28.6 | 28.65 | 27.8 | 27.95 | 27.95 | -0.65 (-2.27%) | 10,440,927 |
| 30 Nov 2023 | HKD | 28.55 | 28.8 | 27.85 | 28.6 | 28.6 | +0.35 (+1.24%) | 15,991,511 |
| 29 Nov 2023 | HKD | 29.6 | 29.6 | 27.8 | 28.25 | 28.25 | -1.35 (-4.56%) | 17,161,687 |
| 28 Nov 2023 | HKD | 29.95 | 29.95 | 29.4 | 29.6 | 29.6 | -0.25 (-0.84%) | 6,524,000 |
| 27 Nov 2023 | HKD | 30.6 | 30.6 | 29.05 | 29.85 | 29.85 | -0.4 (-1.32%) | 9,638,733 |
| 24 Nov 2023 | HKD | 31.15 | 31.15 | 30.05 | 30.25 | 30.25 | -0.9 (-2.89%) | 12,954,540 |
| 23 Nov 2023 | HKD | 30.4 | 31.25 | 29.5 | 31.15 | 31.15 | +0.9 (+2.98%) | 10,845,823 |
| 22 Nov 2023 | HKD | 30.35 | 30.75 | 30 | 30.25 | 30.25 | 0.0 (0.0%) | 6,137,160 |
| 21 Nov 2023 | HKD | 29.95 | 31.75 | 29.95 | 30.25 | 30.25 | +0.3 (+1.00%) | 16,954,102 |
| 20 Nov 2023 | HKD | 29 | 30 | 28.85 | 29.95 | 29.95 | +0.95 (+3.28%) | 9,186,267 |
| 17 Nov 2023 | HKD | 30.15 | 30.15 | 28.9 | 29 | 29 | -1.15 (-3.81%) | 5,791,011 |
