| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | HKD | 14.7 | 14.74 | 14.22 | 14.58 | 14.58 | -0.1 (-0.68%) | 1,654,400 |
| 11 Dec 2023 | HKD | 14.08 | 14.78 | 14 | 14.68 | 14.68 | +0.44 (+3.09%) | 1,359,000 |
| 8 Dec 2023 | HKD | 14.48 | 14.56 | 14.08 | 14.24 | 14.24 | -0.02 (-0.14%) | 1,189,000 |
| 7 Dec 2023 | HKD | 14.5 | 14.66 | 14.1 | 14.26 | 14.26 | -0.24 (-1.66%) | 1,479,217 |
| 6 Dec 2023 | HKD | 14.48 | 14.62 | 14.22 | 14.5 | 14.5 | +0.02 (+0.14%) | 1,389,518 |
| 5 Dec 2023 | HKD | 15 | 15.04 | 14.28 | 14.48 | 14.48 | -0.82 (-5.36%) | 2,045,000 |
| 4 Dec 2023 | HKD | 15.78 | 15.98 | 15.08 | 15.3 | 15.3 | -0.48 (-3.04%) | 2,114,000 |
| 1 Dec 2023 | HKD | 16.1 | 16.4 | 15.58 | 15.78 | 15.78 | -0.62 (-3.78%) | 2,041,000 |
| 30 Nov 2023 | HKD | 16.6 | 16.6 | 15.84 | 16.4 | 16.4 | +0.12 (+0.74%) | 1,010,228 |
| 29 Nov 2023 | HKD | 17 | 17 | 16.28 | 16.28 | 16.28 | -0.4 (-2.40%) | 1,210,000 |
| 28 Nov 2023 | HKD | 16.4 | 16.9 | 16.08 | 16.68 | 16.68 | +0.32 (+1.96%) | 2,169,000 |
| 27 Nov 2023 | HKD | 16.16 | 16.4 | 16 | 16.36 | 16.36 | +0.22 (+1.36%) | 1,554,000 |
| 24 Nov 2023 | HKD | 17.08 | 17.08 | 15.96 | 16.14 | 16.14 | -0.5 (-3.00%) | 1,096,000 |
| 23 Nov 2023 | HKD | 16.5 | 16.8 | 16.32 | 16.64 | 16.64 | +0.32 (+1.96%) | 875,000 |
| 22 Nov 2023 | HKD | 16.3 | 16.54 | 15.98 | 16.32 | 16.32 | -0.24 (-1.45%) | 2,752,000 |
| 21 Nov 2023 | HKD | 17.44 | 17.86 | 16.5 | 16.56 | 16.56 | -1.2 (-6.76%) | 3,020,000 |
| 20 Nov 2023 | HKD | 17.34 | 17.88 | 16.84 | 17.76 | 17.76 | +0.42 (+2.42%) | 2,741,000 |
| 17 Nov 2023 | HKD | 17.46 | 17.58 | 17.1 | 17.34 | 17.34 | -0.12 (-0.69%) | 1,079,000 |
| 16 Nov 2023 | HKD | 18.02 | 18.1 | 17.12 | 17.46 | 17.46 | -0.54 (-3%) | 1,959,704 |
| 15 Nov 2023 | HKD | 17.42 | 18.12 | 17.06 | 18 | 18 | +0.66 (+3.81%) | 4,034,360 |
| 14 Nov 2023 | HKD | 17.62 | 18.26 | 17.2 | 17.34 | 17.34 | -0.26 (-1.48%) | 3,492,000 |
| 13 Nov 2023 | HKD | 16.3 | 17.64 | 16.3 | 17.6 | 17.6 | +1.3 (+7.98%) | 5,182,000 |
| 10 Nov 2023 | HKD | 16.16 | 16.58 | 15.8 | 16.3 | 16.3 | -0.08 (-0.49%) | 2,609,000 |
| 9 Nov 2023 | HKD | 16.76 | 17.18 | 16.26 | 16.38 | 16.38 | -0.66 (-3.87%) | 2,720,000 |
| 8 Nov 2023 | HKD | 17.02 | 17.42 | 16.62 | 17.04 | 17.04 | +0.06 (+0.35%) | 4,160,949 |
| 7 Nov 2023 | HKD | 16.6 | 17.12 | 16.38 | 16.98 | 16.98 | +0.14 (+0.83%) | 5,591,000 |
| 6 Nov 2023 | HKD | 15.9 | 17.04 | 15.9 | 16.84 | 16.84 | +0.84 (+5.25%) | 10,223,000 |
| 3 Nov 2023 | HKD | 13.84 | 16.04 | 13.84 | 16 | 16 | +2.16 (+15.61%) | 7,682,000 |
| 2 Nov 2023 | HKD | 14.2 | 14.56 | 13.72 | 13.84 | 13.84 | -0.3 (-2.12%) | 2,662,000 |
| 1 Nov 2023 | HKD | 14.7 | 14.8 | 14.08 | 14.14 | 14.14 | -0.62 (-4.20%) | 6,078,122 |
