| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | HKD | 18.08 | 18.76 | 17.82 | 18.72 | 18.72 | +1.04 (+5.88%) | 25,256,215 |
| 14 Dec 2023 | HKD | 17.1 | 18.14 | 17.06 | 17.68 | 17.68 | +0.9 (+5.36%) | 13,959,854 |
| 13 Dec 2023 | HKD | 17.28 | 17.28 | 16.72 | 16.78 | 16.78 | -0.42 (-2.44%) | 3,331,000 |
| 12 Dec 2023 | HKD | 17.06 | 17.28 | 16.88 | 17.2 | 17.2 | +0.22 (+1.30%) | 4,530,449 |
| 11 Dec 2023 | HKD | 17.02 | 17.02 | 16.38 | 16.98 | 16.98 | +0.12 (+0.71%) | 5,874,478 |
| 8 Dec 2023 | HKD | 17.36 | 17.4 | 16.8 | 16.86 | 16.86 | -0.34 (-1.98%) | 5,402,280 |
| 7 Dec 2023 | HKD | 17.38 | 17.38 | 17.02 | 17.2 | 17.2 | -0.2 (-1.15%) | 4,872,551 |
| 6 Dec 2023 | HKD | 17.2 | 17.44 | 17.06 | 17.4 | 17.4 | +0.2 (+1.16%) | 4,370,285 |
| 5 Dec 2023 | HKD | 17.42 | 17.52 | 17 | 17.2 | 17.2 | -0.14 (-0.81%) | 5,402,054 |
| 4 Dec 2023 | HKD | 17.66 | 17.66 | 17.2 | 17.34 | 17.34 | -0.02 (-0.12%) | 4,717,924 |
| 1 Dec 2023 | HKD | 18.04 | 18.04 | 17.36 | 17.36 | 17.36 | -0.7 (-3.88%) | 7,319,629 |
| 30 Nov 2023 | HKD | 18.28 | 18.28 | 17.86 | 18.06 | 18.06 | -0.02 (-0.11%) | 5,000,377 |
| 29 Nov 2023 | HKD | 18.48 | 18.5 | 18 | 18.08 | 18.08 | -0.38 (-2.06%) | 5,494,308 |
| 28 Nov 2023 | HKD | 18.36 | 18.5 | 18.02 | 18.46 | 18.46 | +0.12 (+0.65%) | 6,257,199 |
| 27 Nov 2023 | HKD | 18.2 | 18.46 | 18.08 | 18.34 | 18.34 | +0.16 (+0.88%) | 4,394,300 |
| 24 Nov 2023 | HKD | 18.58 | 18.64 | 18.14 | 18.18 | 18.18 | -0.46 (-2.47%) | 3,576,000 |
| 23 Nov 2023 | HKD | 18.28 | 18.66 | 17.98 | 18.64 | 18.64 | +0.5 (+2.76%) | 5,162,000 |
| 22 Nov 2023 | HKD | 18.62 | 18.62 | 17.9 | 18.14 | 18.14 | -0.48 (-2.58%) | 10,111,000 |
| 21 Nov 2023 | HKD | 18.98 | 19 | 18.5 | 18.62 | 18.62 | -0.08 (-0.43%) | 7,557,934 |
| 20 Nov 2023 | HKD | 18.26 | 18.8 | 18.18 | 18.7 | 18.7 | +0.5 (+2.75%) | 7,929,974 |
| 17 Nov 2023 | HKD | 18.2 | 18.32 | 17.96 | 18.2 | 18.2 | -0.04 (-0.22%) | 6,219,298 |
| 16 Nov 2023 | HKD | 18.88 | 18.96 | 18.04 | 18.24 | 18.24 | -0.9 (-4.70%) | 14,022,048 |
| 15 Nov 2023 | HKD | 18.78 | 19.32 | 18.62 | 19.14 | 19.14 | +0.58 (+3.12%) | 17,656,571 |
| 14 Nov 2023 | HKD | 17.58 | 18.58 | 17.54 | 18.56 | 18.56 | +1.02 (+5.82%) | 30,066,754 |
| 13 Nov 2023 | HKD | 16.96 | 17.58 | 16.96 | 17.54 | 17.54 | +0.58 (+3.42%) | 20,675,691 |
| 10 Nov 2023 | HKD | 18.58 | 18.86 | 16.96 | 16.96 | 16.96 | -3.19 (-15.83%) | 63,761,082 |
| 9 Nov 2023 | HKD | 20.5 | 20.65 | 20.05 | 20.15 | 20.15 | -0.2 (-0.98%) | 5,013,564 |
| 8 Nov 2023 | HKD | 20.5 | 21 | 20.15 | 20.35 | 20.35 | -0.15 (-0.73%) | 13,076,522 |
| 7 Nov 2023 | HKD | 21 | 21.05 | 20.35 | 20.5 | 20.5 | -0.6 (-2.84%) | 10,563,459 |
| 6 Nov 2023 | HKD | 20.5 | 21.3 | 20.5 | 21.1 | 21.1 | +0.9 (+4.46%) | 19,136,529 |
