| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | HKD | 15.38 | 15.62 | 15 | 15.58 | 15.58 | +0.2 (+1.30%) | 621,329 |
| 19 Dec 2023 | HKD | 15.6 | 15.74 | 15.24 | 15.38 | 15.38 | -0.54 (-3.39%) | 523,000 |
| 18 Dec 2023 | HKD | 15.96 | 16.1 | 15.6 | 15.92 | 15.92 | -0.06 (-0.38%) | 357,554 |
| 15 Dec 2023 | HKD | 15.9 | 16.54 | 15.9 | 15.98 | 15.98 | +0.2 (+1.27%) | 2,441,113 |
| 14 Dec 2023 | HKD | 16.28 | 16.28 | 15.54 | 15.78 | 15.78 | +0.18 (+1.15%) | 856,200 |
| 13 Dec 2023 | HKD | 15.74 | 16.16 | 15.54 | 15.6 | 15.6 | -0.62 (-3.82%) | 1,093,788 |
| 12 Dec 2023 | HKD | 15.4 | 16.32 | 15.3 | 16.22 | 16.22 | +0.9 (+5.87%) | 978,278 |
| 11 Dec 2023 | HKD | 15.06 | 15.38 | 14.7 | 15.32 | 15.32 | +0.2 (+1.32%) | 3,430,900 |
| 8 Dec 2023 | HKD | 15.44 | 15.44 | 14.98 | 15.12 | 15.12 | -0.22 (-1.43%) | 2,094,876 |
| 7 Dec 2023 | HKD | 15.54 | 15.54 | 15.1 | 15.34 | 15.34 | -0.14 (-0.90%) | 1,234,111 |
| 6 Dec 2023 | HKD | 15.24 | 15.56 | 15 | 15.48 | 15.48 | +0.44 (+2.93%) | 1,626,896 |
| 5 Dec 2023 | HKD | 15.8 | 15.8 | 15 | 15.04 | 15.04 | -0.48 (-3.09%) | 1,502,271 |
| 4 Dec 2023 | HKD | 15.74 | 15.84 | 15.34 | 15.52 | 15.52 | -0.5 (-3.12%) | 1,721,076 |
| 1 Dec 2023 | HKD | 16.04 | 16.38 | 15.76 | 16.02 | 16.02 | +0.06 (+0.38%) | 926,513 |
| 30 Nov 2023 | HKD | 15.92 | 16.1 | 15.62 | 15.96 | 15.96 | +0.04 (+0.25%) | 3,293,240 |
| 29 Nov 2023 | HKD | 16.8 | 16.8 | 15.52 | 15.92 | 15.92 | -0.74 (-4.44%) | 3,706,344 |
| 28 Nov 2023 | HKD | 17.14 | 17.14 | 16.56 | 16.66 | 16.66 | -0.5 (-2.91%) | 1,775,566 |
| 27 Nov 2023 | HKD | 17.1 | 17.64 | 17.1 | 17.16 | 17.16 | -0.8 (-4.45%) | 1,040,000 |
| 24 Nov 2023 | HKD | 18.48 | 18.48 | 17.62 | 17.96 | 17.96 | -0.14 (-0.77%) | 492,000 |
| 23 Nov 2023 | HKD | 17.4 | 18.1 | 17.3 | 18.1 | 18.1 | +0.28 (+1.57%) | 1,791,563 |
| 22 Nov 2023 | HKD | 17.94 | 18.3 | 17.52 | 17.82 | 17.82 | -0.12 (-0.67%) | 886,000 |
| 21 Nov 2023 | HKD | 17.7 | 18.14 | 17.5 | 17.94 | 17.94 | +0.34 (+1.93%) | 3,229,330 |
| 20 Nov 2023 | HKD | 17.52 | 17.78 | 17.12 | 17.6 | 17.6 | +0.08 (+0.46%) | 2,004,130 |
| 17 Nov 2023 | HKD | 17.18 | 17.9 | 16.38 | 17.52 | 17.52 | +0.34 (+1.98%) | 2,789,967 |
| 16 Nov 2023 | HKD | 17.92 | 17.92 | 16.84 | 17.18 | 17.18 | -0.62 (-3.48%) | 2,101,324 |
| 15 Nov 2023 | HKD | 17.36 | 17.92 | 17.36 | 17.8 | 17.8 | +0.9 (+5.33%) | 1,353,539 |
| 14 Nov 2023 | HKD | 16.32 | 16.9 | 15.96 | 16.9 | 16.9 | +0.68 (+4.19%) | 3,836,917 |
| 13 Nov 2023 | HKD | 16.52 | 16.68 | 15.94 | 16.22 | 16.22 | -0.28 (-1.70%) | 1,920,484 |
| 10 Nov 2023 | HKD | 17.2 | 17.26 | 16.14 | 16.5 | 16.5 | -0.42 (-2.48%) | 2,653,100 |
| 9 Nov 2023 | HKD | 17.68 | 17.68 | 16.86 | 16.92 | 16.92 | -0.78 (-4.41%) | 1,966,000 |
