| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | HKD | 39.4 | 39.8 | 37.6 | 38.1 | 38.1 | -1.25 (-3.18%) | 10,219,987 |
| 20 Mar 2024 | HKD | 38.9 | 40.05 | 38.9 | 39.35 | 39.35 | +0.55 (+1.42%) | 8,376,356 |
| 19 Mar 2024 | HKD | 41.85 | 42.3 | 38.55 | 38.8 | 38.8 | -3.5 (-8.27%) | 16,229,723 |
| 18 Mar 2024 | HKD | 43.05 | 43.05 | 40.75 | 42.3 | 42.3 | -0.35 (-0.82%) | 11,311,925 |
| 15 Mar 2024 | HKD | 41.35 | 43.3 | 40.7 | 42.65 | 42.65 | +1.3 (+3.14%) | 16,196,328 |
| 14 Mar 2024 | HKD | 46 | 46.15 | 39.2 | 41.35 | 41.35 | -2.5 (-5.70%) | 35,511,421 |
| 13 Mar 2024 | HKD | 40.55 | 44.5 | 38.8 | 43.85 | 43.85 | +3.3 (+8.14%) | 14,405,651 |
| 12 Mar 2024 | HKD | 40.15 | 41.4 | 39.75 | 40.55 | 40.55 | +0.55 (+1.38%) | 4,077,739 |
| 11 Mar 2024 | HKD | 39.8 | 40.2 | 39.1 | 40 | 40 | +0.65 (+1.65%) | 2,907,781 |
| 8 Mar 2024 | HKD | 38.65 | 40 | 38.65 | 39.35 | 39.35 | +0.85 (+2.21%) | 4,452,015 |
| 7 Mar 2024 | HKD | 38.15 | 39.1 | 37.55 | 38.5 | 38.5 | -0.25 (-0.65%) | 7,078,707 |
| 6 Mar 2024 | HKD | 39.15 | 39.4 | 38.05 | 38.75 | 38.75 | -0.4 (-1.02%) | 8,067,582 |
| 5 Mar 2024 | HKD | 41.55 | 41.9 | 38.95 | 39.15 | 39.15 | -2.55 (-6.12%) | 7,053,040 |
| 4 Mar 2024 | HKD | 39.85 | 41.8 | 39.85 | 41.7 | 41.7 | +2 (+5.04%) | 7,097,044 |
| 1 Mar 2024 | HKD | 42.5 | 42.5 | 39.2 | 39.7 | 39.7 | -2.65 (-6.26%) | 11,681,743 |
| 29 Feb 2024 | HKD | 42.05 | 43.2 | 41.75 | 42.35 | 42.35 | +0.3 (+0.71%) | 21,856,321 |
| 28 Feb 2024 | HKD | 43.3 | 43.85 | 41.25 | 42.05 | 42.05 | -0.15 (-0.36%) | 11,475,525 |
| 27 Feb 2024 | HKD | 39.75 | 42.25 | 39.55 | 42.2 | 42.2 | +2.85 (+7.24%) | 7,508,440 |
| 26 Feb 2024 | HKD | 39.8 | 40.8 | 39.1 | 39.35 | 39.35 | -0.45 (-1.13%) | 7,573,053 |
| 23 Feb 2024 | HKD | 39.5 | 40.6 | 39.25 | 39.8 | 39.8 | -0.2 (-0.50%) | 8,885,019 |
| 22 Feb 2024 | HKD | 39.75 | 40.5 | 39.25 | 40 | 40 | +0.25 (+0.63%) | 7,262,773 |
| 21 Feb 2024 | HKD | 40.25 | 41.1 | 39.65 | 39.75 | 39.75 | -0.4 (-1.00%) | 8,008,782 |
| 20 Feb 2024 | HKD | 38.75 | 41.5 | 38.75 | 40.15 | 40.15 | +1.4 (+3.61%) | 11,148,291 |
| 19 Feb 2024 | HKD | 40.1 | 40.15 | 37.65 | 38.75 | 38.75 | -1.35 (-3.37%) | 7,770,318 |
| 16 Feb 2024 | HKD | 37.25 | 40.75 | 37.1 | 40.1 | 40.1 | +2.8 (+7.51%) | 7,992,777 |
| 15 Feb 2024 | HKD | 36.45 | 37.9 | 35.8 | 37.3 | 37.3 | +0.85 (+2.33%) | 4,939,397 |
| 14 Feb 2024 | HKD | 35.6 | 36.9 | 34.45 | 36.45 | 36.45 | +0.45 (+1.25%) | 9,059,222 |
| 9 Feb 2024 | HKD | 35.1 | 36.2 | 34.2 | 36 | 36 | +1.3 (+3.75%) | 4,394,098 |
| 8 Feb 2024 | HKD | 34.75 | 35.95 | 34.2 | 34.7 | 34.7 | -0.05 (-0.14%) | 9,183,794 |
| 7 Feb 2024 | HKD | 33.6 | 36.15 | 33.6 | 34.75 | 34.75 | +1.75 (+5.30%) | 21,530,572 |
