| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 19.62 | 19.62 | 18.5 | 19.12 | 19.12 | -0.52 (-2.65%) | 10,357,214 |
| 21 Dec 2023 | HKD | 19.88 | 20.15 | 19.52 | 19.64 | 19.64 | -0.46 (-2.29%) | 5,335,581 |
| 20 Dec 2023 | HKD | 20.45 | 20.45 | 19.96 | 20.1 | 20.1 | -0.15 (-0.74%) | 3,117,661 |
| 19 Dec 2023 | HKD | 20.7 | 20.7 | 19.88 | 20.25 | 20.25 | -0.25 (-1.22%) | 5,072,504 |
| 18 Dec 2023 | HKD | 20.65 | 20.95 | 20.3 | 20.5 | 20.5 | -0.5 (-2.38%) | 4,689,497 |
| 15 Dec 2023 | HKD | 21.4 | 21.6 | 20.85 | 21 | 21 | -0.2 (-0.94%) | 6,001,806 |
| 14 Dec 2023 | HKD | 20.6 | 21.8 | 20.6 | 21.2 | 21.2 | +0.6 (+2.91%) | 12,517,700 |
| 13 Dec 2023 | HKD | 20.25 | 20.9 | 20.1 | 20.6 | 20.6 | +0.35 (+1.73%) | 6,668,192 |
| 12 Dec 2023 | HKD | 20.15 | 20.95 | 19.9 | 20.25 | 20.25 | +0.31 (+1.55%) | 9,647,276 |
| 11 Dec 2023 | HKD | 20 | 20.1 | 19.4 | 19.94 | 19.94 | -0.26 (-1.29%) | 9,242,761 |
| 8 Dec 2023 | HKD | 20.25 | 20.75 | 19.92 | 20.2 | 20.2 | -0.05 (-0.25%) | 5,270,000 |
| 7 Dec 2023 | HKD | 20.05 | 20.35 | 19.36 | 20.25 | 20.25 | +0.05 (+0.25%) | 9,006,910 |
| 6 Dec 2023 | HKD | 20.5 | 20.8 | 19.94 | 20.2 | 20.2 | -0.15 (-0.74%) | 7,630,442 |
| 5 Dec 2023 | HKD | 20.15 | 20.8 | 19.66 | 20.35 | 20.35 | +0.35 (+1.75%) | 9,129,081 |
| 4 Dec 2023 | HKD | 21.25 | 21.5 | 19.84 | 20 | 20 | -1.5 (-6.98%) | 19,558,338 |
| 1 Dec 2023 | HKD | 21.75 | 22.05 | 21.4 | 21.5 | 21.5 | -0.2 (-0.92%) | 5,320,175 |
| 30 Nov 2023 | HKD | 22 | 22.25 | 20.7 | 21.7 | 21.7 | -0.15 (-0.69%) | 21,166,176 |
| 29 Nov 2023 | HKD | 22.75 | 22.95 | 21.65 | 21.85 | 21.85 | -1.4 (-6.02%) | 17,682,163 |
| 28 Nov 2023 | HKD | 22.8 | 23.6 | 22.55 | 23.25 | 23.25 | +0.5 (+2.20%) | 7,646,311 |
| 27 Nov 2023 | HKD | 22.8 | 23 | 22.35 | 22.75 | 22.75 | +0.15 (+0.66%) | 5,675,175 |
| 24 Nov 2023 | HKD | 22.8 | 23.25 | 22.45 | 22.6 | 22.6 | -0.55 (-2.38%) | 4,574,251 |
| 23 Nov 2023 | HKD | 22.25 | 23.25 | 22.1 | 23.15 | 23.15 | +1.25 (+5.71%) | 11,273,804 |
| 22 Nov 2023 | HKD | 22.3 | 22.4 | 21.55 | 21.9 | 21.9 | -0.8 (-3.52%) | 13,928,112 |
| 21 Nov 2023 | HKD | 23.5 | 23.55 | 22.15 | 22.7 | 22.7 | -1.15 (-4.82%) | 13,940,458 |
| 20 Nov 2023 | HKD | 23.85 | 24.35 | 23.15 | 23.85 | 23.85 | +0.2 (+0.85%) | 7,827,787 |
| 17 Nov 2023 | HKD | 22.75 | 23.8 | 22.5 | 23.65 | 23.65 | +0.8 (+3.50%) | 9,224,586 |
| 16 Nov 2023 | HKD | 23.5 | 23.75 | 22.2 | 22.85 | 22.85 | -0.65 (-2.77%) | 10,836,108 |
| 15 Nov 2023 | HKD | 24.1 | 24.5 | 23 | 23.5 | 23.5 | -0.2 (-0.84%) | 10,416,420 |
| 14 Nov 2023 | HKD | 23.25 | 23.95 | 22.85 | 23.7 | 23.7 | +0.6 (+2.60%) | 12,133,547 |
| 13 Nov 2023 | HKD | 23.45 | 23.7 | 22.65 | 23.1 | 23.1 | -0.1 (-0.43%) | 6,348,295 |
