| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 33.6 | 36.15 | 33.6 | 34.75 | 34.75 | +1.75 (+5.30%) | 21,530,572 |
| 6 Feb 2024 | HKD | 29.95 | 33.3 | 28.3 | 33 | 33 | +2.9 (+9.63%) | 22,479,366 |
| 5 Feb 2024 | HKD | 31.7 | 31.7 | 29.7 | 30.1 | 30.1 | -1.85 (-5.79%) | 14,412,025 |
| 2 Feb 2024 | HKD | 33 | 33.95 | 31.3 | 31.95 | 31.95 | -1.05 (-3.18%) | 11,229,606 |
| 1 Feb 2024 | HKD | 31.85 | 33.55 | 31.35 | 33 | 33 | +1.5 (+4.76%) | 10,056,607 |
| 31 Jan 2024 | HKD | 31.85 | 32.15 | 31.1 | 31.5 | 31.5 | -0.35 (-1.10%) | 9,929,925 |
| 30 Jan 2024 | HKD | 33.45 | 33.45 | 31.4 | 31.85 | 31.85 | -1.7 (-5.07%) | 9,572,826 |
| 29 Jan 2024 | HKD | 33.9 | 34.3 | 33.15 | 33.55 | 33.55 | +0.2 (+0.60%) | 7,779,946 |
| 26 Jan 2024 | HKD | 35.7 | 36.25 | 32.25 | 33.35 | 33.35 | -2.65 (-7.36%) | 19,595,352 |
| 25 Jan 2024 | HKD | 35.65 | 36.2 | 34.75 | 36 | 36 | +0.3 (+0.84%) | 6,056,052 |
| 24 Jan 2024 | HKD | 35.75 | 36.25 | 34.5 | 35.7 | 35.7 | +0.55 (+1.56%) | 6,477,049 |
| 23 Jan 2024 | HKD | 34.3 | 36.15 | 33.8 | 35.15 | 35.15 | +0.85 (+2.48%) | 10,451,707 |
| 22 Jan 2024 | HKD | 36.4 | 36.45 | 33.55 | 34.3 | 34.3 | -1.9 (-5.25%) | 17,650,149 |
| 19 Jan 2024 | HKD | 39.55 | 39.75 | 35.7 | 36.2 | 36.2 | -3.55 (-8.93%) | 23,652,486 |
| 18 Jan 2024 | HKD | 38.8 | 40 | 38.35 | 39.75 | 39.75 | +1.05 (+2.71%) | 9,969,321 |
| 17 Jan 2024 | HKD | 40.6 | 41 | 38.15 | 38.7 | 38.7 | -1.9 (-4.68%) | 10,305,076 |
| 16 Jan 2024 | HKD | 41.15 | 42.3 | 40.35 | 40.6 | 40.6 | +0.55 (+1.37%) | 7,850,643 |
| 15 Jan 2024 | HKD | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.05 (-0.12%) | 6,475,494 |
| 12 Jan 2024 | HKD | 41 | 41.15 | 39.9 | 40.1 | 40.1 | -0.8 (-1.96%) | 5,872,013 |
| 11 Jan 2024 | HKD | 41.5 | 42.4 | 40.1 | 40.9 | 40.9 | -0.7 (-1.68%) | 7,550,723 |
| 10 Jan 2024 | HKD | 39.5 | 41.8 | 39.5 | 41.6 | 41.6 | +2.55 (+6.53%) | 10,119,790 |
| 9 Jan 2024 | HKD | 39.6 | 40.55 | 38.8 | 39.05 | 39.05 | +0.75 (+1.96%) | 10,616,408 |
| 8 Jan 2024 | HKD | 38.6 | 39.3 | 37.3 | 38.3 | 38.3 | -0.1 (-0.26%) | 5,987,037 |
| 5 Jan 2024 | HKD | 41.65 | 41.65 | 38 | 38.4 | 38.4 | -3.2 (-7.69%) | 13,096,297 |
| 4 Jan 2024 | HKD | 41.65 | 41.8 | 40.45 | 41.6 | 41.6 | +0.05 (+0.12%) | 3,894,095 |
| 3 Jan 2024 | HKD | 42.45 | 43.7 | 40.8 | 41.55 | 41.55 | -0.95 (-2.24%) | 6,137,056 |
| 2 Jan 2024 | HKD | 42.5 | 43.4 | 42 | 42.5 | 42.5 | -0.25 (-0.58%) | 4,564,662 |
| 29 Dec 2023 | HKD | 41.55 | 42.95 | 41.2 | 42.75 | 42.75 | +1.2 (+2.89%) | 4,556,168 |
| 28 Dec 2023 | HKD | 40.9 | 42.4 | 40.2 | 41.55 | 41.55 | +1 (+2.47%) | 5,348,000 |
| 27 Dec 2023 | HKD | 38.95 | 40.8 | 38.15 | 40.55 | 40.55 | +2.25 (+5.87%) | 8,218,051 |
