| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | HKD | 46.5 | 46.55 | 44.35 | 44.7 | 44.7 | -1.45 (-3.14%) | 4,045,762 |
| 29 Jan 2024 | HKD | 44.4 | 46.6 | 44.05 | 46.15 | 46.15 | +1.75 (+3.94%) | 6,971,109 |
| 26 Jan 2024 | HKD | 45.25 | 45.6 | 44.15 | 44.4 | 44.4 | -1.15 (-2.52%) | 4,003,121 |
| 25 Jan 2024 | HKD | 43.9 | 46.05 | 43.05 | 45.55 | 45.55 | +1.7 (+3.88%) | 6,047,591 |
| 24 Jan 2024 | HKD | 44 | 44 | 41.55 | 43.85 | 43.85 | +0.65 (+1.50%) | 7,483,669 |
| 23 Jan 2024 | HKD | 44.55 | 44.85 | 42.85 | 43.2 | 43.2 | -0.65 (-1.48%) | 7,332,389 |
| 22 Jan 2024 | HKD | 45.95 | 46.15 | 43.2 | 43.85 | 43.85 | -2.3 (-4.98%) | 7,136,987 |
| 19 Jan 2024 | HKD | 46.85 | 46.85 | 45.55 | 46.15 | 46.15 | 0.0 (0.0%) | 4,370,077 |
| 18 Jan 2024 | HKD | 46.05 | 46.8 | 44.9 | 46.15 | 46.15 | +0.1 (+0.22%) | 5,048,737 |
| 17 Jan 2024 | HKD | 48.5 | 49.4 | 45.75 | 46.05 | 46.05 | -2.95 (-6.02%) | 6,917,816 |
| 16 Jan 2024 | HKD | 49.45 | 50.2 | 48.5 | 49 | 49 | -1.1 (-2.20%) | 2,873,617 |
| 15 Jan 2024 | HKD | 50 | 50.9 | 49.5 | 50.1 | 50.1 | -0.5 (-0.99%) | 1,733,825 |
| 12 Jan 2024 | HKD | 51.15 | 51.4 | 50.35 | 50.6 | 50.6 | -0.6 (-1.17%) | 1,800,794 |
| 11 Jan 2024 | HKD | 49.8 | 51.75 | 49.6 | 51.2 | 51.2 | +1.2 (+2.40%) | 4,189,786 |
| 10 Jan 2024 | HKD | 48.8 | 50.2 | 48.5 | 50 | 50 | +1 (+2.04%) | 2,409,814 |
| 9 Jan 2024 | HKD | 48.95 | 49.6 | 48.4 | 49 | 49 | +0.25 (+0.51%) | 2,759,027 |
| 8 Jan 2024 | HKD | 49.45 | 50.3 | 48.05 | 48.75 | 48.75 | -1.2 (-2.40%) | 3,890,457 |
| 5 Jan 2024 | HKD | 49.8 | 50.55 | 49.05 | 49.95 | 49.95 | +0.15 (+0.30%) | 3,191,401 |
| 4 Jan 2024 | HKD | 50.55 | 50.55 | 49.1 | 49.8 | 49.8 | -0.05 (-0.10%) | 2,326,527 |
| 3 Jan 2024 | HKD | 50.65 | 50.65 | 49.45 | 49.85 | 49.85 | -0.35 (-0.70%) | 4,014,681 |
| 2 Jan 2024 | HKD | 52.55 | 53.45 | 50 | 50.2 | 50.2 | -2.2 (-4.20%) | 3,659,072 |
| 29 Dec 2023 | HKD | 53.45 | 53.45 | 51.7 | 52.4 | 52.4 | -0.35 (-0.66%) | 3,854,610 |
| 28 Dec 2023 | HKD | 49.15 | 53.15 | 48.85 | 52.75 | 52.75 | +3.95 (+8.09%) | 7,023,026 |
| 27 Dec 2023 | HKD | 49.3 | 49.45 | 48 | 48.8 | 48.8 | -0.55 (-1.11%) | 3,741,104 |
| 22 Dec 2023 | HKD | 50.05 | 50.5 | 48.9 | 49.35 | 49.35 | -0.2 (-0.40%) | 3,459,199 |
| 21 Dec 2023 | HKD | 48.45 | 50.2 | 48.3 | 49.55 | 49.55 | +1.05 (+2.16%) | 3,167,803 |
| 20 Dec 2023 | HKD | 48.6 | 49.5 | 48.25 | 48.5 | 48.5 | +0.1 (+0.21%) | 2,239,880 |
| 19 Dec 2023 | HKD | 48.15 | 49.15 | 47.9 | 48.4 | 48.4 | -0.35 (-0.72%) | 2,843,450 |
| 18 Dec 2023 | HKD | 49.05 | 49.15 | 48.1 | 48.75 | 48.75 | -0.4 (-0.81%) | 2,474,359 |
| 15 Dec 2023 | HKD | 49.85 | 50.7 | 48.9 | 49.15 | 49.15 | +0.2 (+0.41%) | 3,726,514 |
