| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | HKD | 18.88 | 19.22 | 18.62 | 19.14 | 19.14 | +0.62 (+3.35%) | 2,369,629 |
| 22 Dec 2023 | HKD | 19.28 | 19.32 | 18.4 | 18.52 | 18.52 | -0.76 (-3.94%) | 2,685,112 |
| 21 Dec 2023 | HKD | 19.14 | 19.76 | 18.7 | 19.28 | 19.28 | +0.6 (+3.21%) | 3,110,500 |
| 20 Dec 2023 | HKD | 18.9 | 19 | 18.54 | 18.68 | 18.68 | +0.1 (+0.54%) | 1,118,271 |
| 19 Dec 2023 | HKD | 18.98 | 19.02 | 18.34 | 18.58 | 18.58 | -0.12 (-0.64%) | 1,322,500 |
| 18 Dec 2023 | HKD | 19.86 | 19.86 | 18.5 | 18.7 | 18.7 | -1.26 (-6.31%) | 3,139,419 |
| 15 Dec 2023 | HKD | 19.46 | 20.2 | 19.16 | 19.96 | 19.96 | +0.86 (+4.50%) | 3,128,717 |
| 14 Dec 2023 | HKD | 19.1 | 19.86 | 18.9 | 19.1 | 19.1 | +0.42 (+2.25%) | 2,942,033 |
| 13 Dec 2023 | HKD | 18.84 | 19.62 | 18.6 | 18.68 | 18.68 | -0.02 (-0.11%) | 3,727,000 |
| 12 Dec 2023 | HKD | 18.54 | 18.86 | 18.1 | 18.7 | 18.7 | +0.16 (+0.86%) | 2,036,207 |
| 11 Dec 2023 | HKD | 19.84 | 19.84 | 18.2 | 18.54 | 18.54 | -1.08 (-5.50%) | 4,466,000 |
| 8 Dec 2023 | HKD | 19.94 | 20.05 | 19.28 | 19.62 | 19.62 | -0.04 (-0.20%) | 2,169,109 |
| 7 Dec 2023 | HKD | 20.3 | 20.45 | 19.6 | 19.66 | 19.66 | -0.49 (-2.43%) | 2,119,500 |
| 6 Dec 2023 | HKD | 19.5 | 20.6 | 19.12 | 20.15 | 20.15 | +0.65 (+3.33%) | 4,558,926 |
| 5 Dec 2023 | HKD | 19.8 | 20.05 | 19.04 | 19.5 | 19.5 | +0.16 (+0.83%) | 3,798,944 |
| 4 Dec 2023 | HKD | 20.3 | 20.3 | 19.2 | 19.34 | 19.34 | -0.71 (-3.54%) | 4,335,000 |
| 1 Dec 2023 | HKD | 20.8 | 21.6 | 19.82 | 20.05 | 20.05 | -0.4 (-1.96%) | 6,227,828 |
| 30 Nov 2023 | HKD | 20.2 | 21 | 19.8 | 20.45 | 20.45 | +0.3 (+1.49%) | 3,983,614 |
| 29 Nov 2023 | HKD | 21.75 | 21.75 | 20.05 | 20.15 | 20.15 | -1.25 (-5.84%) | 5,074,500 |
| 28 Nov 2023 | HKD | 21.8 | 22.3 | 21.1 | 21.4 | 21.4 | -0.35 (-1.61%) | 5,874,000 |
| 27 Nov 2023 | HKD | 24.2 | 24.35 | 19.9 | 21.75 | 21.75 | -2.3 (-9.56%) | 18,258,855 |
| 24 Nov 2023 | HKD | 26.35 | 28.4 | 23.75 | 24.05 | 24.05 | -2.25 (-8.56%) | 13,060,352 |
| 23 Nov 2023 | HKD | 26.1 | 26.8 | 25.35 | 26.3 | 26.3 | +0.3 (+1.15%) | 2,920,810 |
| 22 Nov 2023 | HKD | 27.95 | 27.95 | 25.9 | 26 | 26 | -1.95 (-6.98%) | 4,631,779 |
| 21 Nov 2023 | HKD | 27.45 | 28.2 | 26.55 | 27.95 | 27.95 | +0.9 (+3.33%) | 4,060,024 |
| 20 Nov 2023 | HKD | 27.65 | 28.5 | 26.6 | 27.05 | 27.05 | -0.5 (-1.81%) | 3,477,972 |
| 17 Nov 2023 | HKD | 25.75 | 28 | 25.45 | 27.55 | 27.55 | +1.8 (+6.99%) | 5,037,000 |
| 16 Nov 2023 | HKD | 27.05 | 27.05 | 25.3 | 25.75 | 25.75 | -0.95 (-3.56%) | 3,012,500 |
| 15 Nov 2023 | HKD | 27.1 | 27.75 | 26.5 | 26.7 | 26.7 | +0.2 (+0.75%) | 4,361,389 |
| 14 Nov 2023 | HKD | 26.55 | 27.2 | 25.7 | 26.5 | 26.5 | +0.2 (+0.76%) | 3,157,500 |
