| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | HKD | 20.7 | 20.85 | 19.52 | 19.74 | 19.74 | -0.31 (-1.55%) | 2,888,690 |
| 30 Jan 2024 | HKD | 20.2 | 21.1 | 19.5 | 20.05 | 20.05 | -0.15 (-0.74%) | 4,779,927 |
| 29 Jan 2024 | HKD | 20.8 | 21.5 | 19.9 | 20.2 | 20.2 | -0.4 (-1.94%) | 3,518,500 |
| 26 Jan 2024 | HKD | 21.75 | 22.75 | 19.34 | 20.6 | 20.6 | -0.9 (-4.19%) | 7,741,502 |
| 25 Jan 2024 | HKD | 21.2 | 21.85 | 20.7 | 21.5 | 21.5 | +0.1 (+0.47%) | 4,043,740 |
| 24 Jan 2024 | HKD | 21.8 | 22.2 | 20.05 | 21.4 | 21.4 | +0.15 (+0.71%) | 5,741,500 |
| 23 Jan 2024 | HKD | 20.8 | 21.8 | 20.35 | 21.25 | 21.25 | +0.45 (+2.16%) | 4,248,526 |
| 22 Jan 2024 | HKD | 22.7 | 22.7 | 20.35 | 20.8 | 20.8 | -1.75 (-7.76%) | 5,703,703 |
| 19 Jan 2024 | HKD | 23.85 | 24.1 | 22.25 | 22.55 | 22.55 | -1.3 (-5.45%) | 2,926,525 |
| 18 Jan 2024 | HKD | 23.95 | 24.1 | 23.25 | 23.85 | 23.85 | -0.1 (-0.42%) | 2,063,621 |
| 17 Jan 2024 | HKD | 25.2 | 25.2 | 23.55 | 23.95 | 23.95 | -1.65 (-6.45%) | 4,195,000 |
| 16 Jan 2024 | HKD | 25.2 | 25.95 | 25.2 | 25.6 | 25.6 | +0.1 (+0.39%) | 1,301,500 |
| 15 Jan 2024 | HKD | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | -0.15 (-0.58%) | 1,109,500 |
| 12 Jan 2024 | HKD | 26.5 | 26.6 | 25.4 | 25.65 | 25.65 | -0.8 (-3.02%) | 2,106,838 |
| 11 Jan 2024 | HKD | 25.55 | 27.2 | 25.35 | 26.45 | 26.45 | +1.2 (+4.75%) | 3,889,845 |
| 10 Jan 2024 | HKD | 25.15 | 25.8 | 24.75 | 25.25 | 25.25 | -0.1 (-0.39%) | 2,899,000 |
| 9 Jan 2024 | HKD | 25.4 | 26.25 | 25.1 | 25.35 | 25.35 | +0.35 (+1.40%) | 4,029,537 |
| 8 Jan 2024 | HKD | 26.5 | 26.65 | 24.55 | 25 | 25 | -1.55 (-5.84%) | 5,207,400 |
| 5 Jan 2024 | HKD | 27.25 | 27.7 | 25.8 | 26.55 | 26.55 | -0.9 (-3.28%) | 3,664,995 |
| 4 Jan 2024 | HKD | 27.25 | 27.75 | 26.85 | 27.45 | 27.45 | +0.05 (+0.18%) | 1,966,000 |
| 3 Jan 2024 | HKD | 27.65 | 28 | 27 | 27.4 | 27.4 | -0.65 (-2.32%) | 2,133,500 |
| 2 Jan 2024 | HKD | 28.7 | 29 | 27.7 | 28.05 | 28.05 | -0.65 (-2.26%) | 1,664,000 |
| 29 Dec 2023 | HKD | 28.1 | 28.9 | 27.6 | 28.7 | 28.7 | +0.6 (+2.14%) | 2,353,000 |
| 28 Dec 2023 | HKD | 27.65 | 28.65 | 26.8 | 28.1 | 28.1 | +0.85 (+3.12%) | 3,512,000 |
| 27 Dec 2023 | HKD | 26.55 | 27.7 | 26.3 | 27.25 | 27.25 | +0.9 (+3.42%) | 3,705,700 |
| 22 Dec 2023 | HKD | 26.4 | 26.85 | 25.8 | 26.35 | 26.35 | -0.05 (-0.19%) | 2,638,500 |
| 21 Dec 2023 | HKD | 26.95 | 27.05 | 25.4 | 26.4 | 26.4 | -0.75 (-2.76%) | 5,142,000 |
| 20 Dec 2023 | HKD | 27.75 | 27.75 | 26.95 | 27.15 | 27.15 | -0.3 (-1.09%) | 1,386,450 |
| 19 Dec 2023 | HKD | 29.2 | 29.2 | 26.8 | 27.45 | 27.45 | -1.2 (-4.19%) | 4,898,436 |
| 18 Dec 2023 | HKD | 30.6 | 30.85 | 28.5 | 28.65 | 28.65 | -2.3 (-7.43%) | 5,453,010 |
