| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | HKD | 14.66 | 14.66 | 14.44 | 14.52 | 14.52 | -0.3 (-2.02%) | 5,226,358 |
| 15 Dec 2023 | HKD | 14.64 | 15.12 | 14.64 | 14.82 | 14.82 | +0.3 (+2.07%) | 4,820,869 |
| 14 Dec 2023 | HKD | 14.9 | 15.02 | 14.4 | 14.52 | 14.52 | -0.18 (-1.22%) | 5,137,000 |
| 13 Dec 2023 | HKD | 14.9 | 14.94 | 14.58 | 14.7 | 14.7 | -0.4 (-2.65%) | 3,816,650 |
| 12 Dec 2023 | HKD | 14.88 | 15.2 | 14.64 | 15.1 | 15.1 | +0.36 (+2.44%) | 6,235,911 |
| 11 Dec 2023 | HKD | 14.56 | 14.8 | 14.24 | 14.74 | 14.74 | +0.06 (+0.41%) | 5,614,408 |
| 8 Dec 2023 | HKD | 14.9 | 14.9 | 14.5 | 14.68 | 14.68 | -0.12 (-0.81%) | 5,290,622 |
| 7 Dec 2023 | HKD | 14.8 | 14.96 | 14.52 | 14.8 | 14.8 | -0.2 (-1.33%) | 4,928,632 |
| 6 Dec 2023 | HKD | 14.84 | 15.1 | 14.7 | 15 | 15 | +0.12 (+0.81%) | 5,364,430 |
| 5 Dec 2023 | HKD | 15.28 | 15.38 | 14.72 | 14.88 | 14.88 | -0.42 (-2.75%) | 5,460,816 |
| 4 Dec 2023 | HKD | 15.5 | 15.58 | 15.26 | 15.3 | 15.3 | -0.16 (-1.03%) | 4,037,296 |
| 1 Dec 2023 | HKD | 15.54 | 15.66 | 15.38 | 15.46 | 15.46 | -0.04 (-0.26%) | 2,258,709 |
| 30 Nov 2023 | HKD | 15.5 | 15.68 | 15.36 | 15.5 | 15.5 | 0.0 (0.0%) | 4,640,594 |
| 29 Nov 2023 | HKD | 15.94 | 15.96 | 15.34 | 15.5 | 15.5 | -0.42 (-2.64%) | 3,927,188 |
| 28 Nov 2023 | HKD | 16.1 | 16.22 | 15.9 | 15.92 | 15.92 | -0.24 (-1.49%) | 2,910,081 |
| 27 Nov 2023 | HKD | 16.38 | 16.42 | 15.82 | 16.16 | 16.16 | -0.2 (-1.22%) | 4,044,700 |
| 24 Nov 2023 | HKD | 16.52 | 16.58 | 16.3 | 16.36 | 16.36 | -0.24 (-1.45%) | 1,181,847 |
| 23 Nov 2023 | HKD | 16.42 | 16.62 | 16.14 | 16.6 | 16.6 | +0.22 (+1.34%) | 2,915,733 |
| 22 Nov 2023 | HKD | 16.42 | 16.52 | 16.32 | 16.38 | 16.38 | -0.04 (-0.24%) | 1,287,800 |
| 21 Nov 2023 | HKD | 16.6 | 16.88 | 16.38 | 16.42 | 16.42 | -0.12 (-0.73%) | 3,654,775 |
| 20 Nov 2023 | HKD | 16.48 | 16.7 | 16.3 | 16.54 | 16.54 | +0.16 (+0.98%) | 3,891,248 |
| 17 Nov 2023 | HKD | 16.58 | 16.58 | 16.26 | 16.38 | 16.38 | -0.22 (-1.33%) | 2,538,493 |
| 16 Nov 2023 | HKD | 17 | 17 | 16.54 | 16.6 | 16.6 | -0.36 (-2.12%) | 3,050,063 |
| 15 Nov 2023 | HKD | 16.78 | 16.96 | 16.66 | 16.96 | 16.96 | +0.48 (+2.91%) | 5,509,920 |
| 14 Nov 2023 | HKD | 16.56 | 16.68 | 16.24 | 16.48 | 16.48 | +0.04 (+0.24%) | 5,347,755 |
| 13 Nov 2023 | HKD | 16.52 | 16.56 | 16.24 | 16.44 | 16.44 | -0.02 (-0.12%) | 4,128,453 |
| 10 Nov 2023 | HKD | 16.84 | 16.9 | 16.34 | 16.46 | 16.46 | -0.28 (-1.67%) | 2,930,151 |
| 9 Nov 2023 | HKD | 16.96 | 16.98 | 16.74 | 16.74 | 16.74 | -0.22 (-1.30%) | 3,992,082 |
| 8 Nov 2023 | HKD | 17.32 | 17.38 | 16.8 | 16.96 | 16.96 | -0.24 (-1.40%) | 5,596,200 |
| 7 Nov 2023 | HKD | 17.88 | 17.88 | 17.14 | 17.2 | 17.2 | -0.6 (-3.37%) | 5,029,757 |
