| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | HKD | 22.9 | 23.45 | 22.9 | 23.05 | 23.05 | +0.75 (+3.36%) | 3,937,164 |
| 13 Dec 2023 | HKD | 22 | 22.45 | 21.95 | 22.3 | 22.3 | +0.35 (+1.59%) | 2,632,821 |
| 12 Dec 2023 | HKD | 21.6 | 22.1 | 21.5 | 21.95 | 21.95 | +0.35 (+1.62%) | 3,008,431 |
| 11 Dec 2023 | HKD | 20.9 | 21.7 | 20.65 | 21.6 | 21.6 | +0.35 (+1.65%) | 2,599,956 |
| 8 Dec 2023 | HKD | 21.55 | 21.95 | 21.05 | 21.25 | 21.25 | -0.1 (-0.47%) | 2,615,599 |
| 7 Dec 2023 | HKD | 21.45 | 21.7 | 21.25 | 21.35 | 21.35 | -0.25 (-1.16%) | 984,255 |
| 6 Dec 2023 | HKD | 21.1 | 21.85 | 21.05 | 21.6 | 21.6 | +0.65 (+3.10%) | 3,625,392 |
| 5 Dec 2023 | HKD | 21.4 | 21.5 | 20.85 | 20.95 | 20.95 | -0.35 (-1.64%) | 2,939,333 |
| 4 Dec 2023 | HKD | 21.7 | 21.7 | 21.2 | 21.3 | 21.3 | +0.05 (+0.24%) | 3,007,433 |
| 1 Dec 2023 | HKD | 21.25 | 21.6 | 21.05 | 21.25 | 21.25 | 0.0 (0.0%) | 3,014,208 |
| 30 Nov 2023 | HKD | 21.25 | 21.55 | 20.95 | 21.25 | 21.25 | 0.0 (0.0%) | 6,528,784 |
| 29 Nov 2023 | HKD | 22.3 | 22.3 | 21 | 21.25 | 21.25 | -0.7 (-3.19%) | 3,690,602 |
| 28 Nov 2023 | HKD | 22.45 | 22.45 | 21.75 | 21.95 | 21.95 | -0.1 (-0.45%) | 2,284,760 |
| 27 Nov 2023 | HKD | 22.4 | 22.4 | 21.85 | 22.05 | 22.05 | -0.25 (-1.12%) | 2,950,889 |
| 24 Nov 2023 | HKD | 22.6 | 22.65 | 22.25 | 22.3 | 22.3 | -0.25 (-1.11%) | 1,616,754 |
| 23 Nov 2023 | HKD | 22.4 | 22.65 | 22.1 | 22.55 | 22.55 | +0.15 (+0.67%) | 1,844,169 |
| 22 Nov 2023 | HKD | 22.3 | 22.45 | 22 | 22.4 | 22.4 | +0.2 (+0.90%) | 1,855,269 |
| 21 Nov 2023 | HKD | 22.15 | 22.6 | 21.95 | 22.2 | 22.2 | +0.15 (+0.68%) | 2,115,153 |
| 20 Nov 2023 | HKD | 21.85 | 22.05 | 21.7 | 22.05 | 22.05 | +0.2 (+0.92%) | 1,371,455 |
| 17 Nov 2023 | HKD | 21.8 | 21.85 | 21.5 | 21.85 | 21.85 | +0.05 (+0.23%) | 1,613,661 |
| 16 Nov 2023 | HKD | 22.8 | 22.8 | 21.65 | 21.8 | 21.8 | -0.7 (-3.11%) | 3,016,735 |
| 15 Nov 2023 | HKD | 22.05 | 22.55 | 22.05 | 22.5 | 22.5 | +1 (+4.65%) | 4,675,763 |
| 14 Nov 2023 | HKD | 21.6 | 21.85 | 21.35 | 21.5 | 21.5 | +0.35 (+1.65%) | 2,671,000 |
| 13 Nov 2023 | HKD | 20.75 | 21.2 | 20.65 | 21.15 | 21.15 | +0.5 (+2.42%) | 2,133,897 |
| 10 Nov 2023 | HKD | 21 | 21 | 20.45 | 20.65 | 20.65 | -0.25 (-1.20%) | 1,580,173 |
| 9 Nov 2023 | HKD | 21.1 | 21.2 | 20.8 | 20.9 | 20.9 | -0.2 (-0.95%) | 1,947,084 |
| 8 Nov 2023 | HKD | 21.4 | 21.55 | 20.9 | 21.1 | 21.1 | -0.15 (-0.71%) | 3,723,447 |
| 7 Nov 2023 | HKD | 22.05 | 22.05 | 21.15 | 21.25 | 21.25 | -0.8 (-3.63%) | 3,947,522 |
| 6 Nov 2023 | HKD | 22.2 | 22.55 | 21.95 | 22.05 | 22.05 | -0.15 (-0.68%) | 4,052,016 |
| 3 Nov 2023 | HKD | 21.95 | 22.4 | 21.65 | 22.2 | 22.2 | +0.7 (+3.26%) | 6,453,063 |
