| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | HKD | 30.2 | 30.65 | 29.2 | 29.35 | 29.35 | -0.85 (-2.81%) | 2,200,835 |
| 30 Nov 2023 | HKD | 29.9 | 30.95 | 29.1 | 30.2 | 30.2 | +0.3 (+1.00%) | 4,189,285 |
| 29 Nov 2023 | HKD | 30.7 | 30.9 | 29.65 | 29.9 | 29.9 | -0.8 (-2.61%) | 2,757,839 |
| 28 Nov 2023 | HKD | 29.95 | 31.35 | 29.6 | 30.7 | 30.7 | +0.35 (+1.15%) | 2,329,500 |
| 27 Nov 2023 | HKD | 30.1 | 30.8 | 29.55 | 30.35 | 30.35 | -0.05 (-0.16%) | 2,012,000 |
| 24 Nov 2023 | HKD | 30.65 | 31.15 | 30.1 | 30.4 | 30.4 | +0.25 (+0.83%) | 3,886,800 |
| 23 Nov 2023 | HKD | 28.75 | 30.3 | 28.75 | 30.15 | 30.15 | +1.4 (+4.87%) | 3,768,000 |
| 22 Nov 2023 | HKD | 28.45 | 29.25 | 28.45 | 28.75 | 28.75 | -0.1 (-0.35%) | 1,108,500 |
| 21 Nov 2023 | HKD | 29.1 | 29.5 | 28.3 | 28.85 | 28.85 | -0.25 (-0.86%) | 2,889,900 |
| 20 Nov 2023 | HKD | 29.55 | 29.9 | 28.5 | 29.1 | 29.1 | -0.05 (-0.17%) | 3,582,000 |
| 17 Nov 2023 | HKD | 28 | 29.5 | 27.7 | 29.15 | 29.15 | +0.85 (+3.00%) | 3,249,307 |
| 16 Nov 2023 | HKD | 29.55 | 29.55 | 27.6 | 28.3 | 28.3 | -1.25 (-4.23%) | 5,917,590 |
| 15 Nov 2023 | HKD | 30.35 | 31.15 | 28.5 | 29.55 | 29.55 | -0.2 (-0.67%) | 6,152,000 |
| 14 Nov 2023 | HKD | 29.55 | 29.95 | 28.85 | 29.75 | 29.75 | +0.35 (+1.19%) | 3,007,500 |
| 13 Nov 2023 | HKD | 30.1 | 30.95 | 28.55 | 29.4 | 29.4 | -0.1 (-0.34%) | 3,903,000 |
| 10 Nov 2023 | HKD | 29.1 | 29.8 | 28.1 | 29.5 | 29.5 | +0.05 (+0.17%) | 4,920,323 |
| 9 Nov 2023 | HKD | 31.7 | 31.8 | 29.2 | 29.45 | 29.45 | -1.55 (-5%) | 10,352,412 |
| 8 Nov 2023 | HKD | 31.1 | 32.85 | 30.7 | 31 | 31 | -0.65 (-2.05%) | 4,486,000 |
| 7 Nov 2023 | HKD | 31.55 | 32.4 | 30.25 | 31.65 | 31.65 | -0.35 (-1.09%) | 4,716,547 |
| 6 Nov 2023 | HKD | 32.8 | 33.8 | 31.7 | 32 | 32 | +0.35 (+1.11%) | 4,867,600 |
| 3 Nov 2023 | HKD | 31.55 | 32.15 | 30.95 | 31.65 | 31.65 | +0.45 (+1.44%) | 2,157,000 |
| 2 Nov 2023 | HKD | 32 | 32.1 | 30.6 | 31.2 | 31.2 | -0.15 (-0.48%) | 3,393,000 |
| 1 Nov 2023 | HKD | 31 | 31.8 | 30.35 | 31.35 | 31.35 | -0.05 (-0.16%) | 3,665,892 |
| 31 Oct 2023 | HKD | 32 | 33.45 | 30.9 | 31.4 | 31.4 | -1.05 (-3.24%) | 4,903,133 |
| 30 Oct 2023 | HKD | 29.75 | 32.9 | 29.45 | 32.45 | 32.45 | +3 (+10.19%) | 5,962,912 |
| 27 Oct 2023 | HKD | 27.3 | 29.85 | 26.8 | 29.45 | 29.45 | +2.15 (+7.88%) | 3,990,578 |
| 26 Oct 2023 | HKD | 27.6 | 28 | 26.7 | 27.3 | 27.3 | -0.4 (-1.44%) | 2,006,000 |
| 25 Oct 2023 | HKD | 28.25 | 28.3 | 27.05 | 27.7 | 27.7 | +0.2 (+0.73%) | 2,748,000 |
| 24 Oct 2023 | HKD | 26.95 | 28.8 | 26.6 | 27.5 | 27.5 | +0.45 (+1.66%) | 3,643,376 |
| 20 Oct 2023 | HKD | 26.95 | 27.6 | 26.6 | 27.05 | 27.05 | +0.25 (+0.93%) | 1,695,500 |
