| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | HKD | 26.65 | 26.75 | 24.8 | 24.95 | 24.95 | -1.45 (-5.49%) | 2,937,465 |
| 29 Dec 2023 | HKD | 26.5 | 26.55 | 25.95 | 26.4 | 26.4 | +0.1 (+0.38%) | 3,279,541 |
| 28 Dec 2023 | HKD | 25.5 | 26.4 | 24.9 | 26.3 | 26.3 | +1.3 (+5.20%) | 5,507,809 |
| 27 Dec 2023 | HKD | 24.6 | 25.3 | 24.4 | 25 | 25 | +0.35 (+1.42%) | 2,422,612 |
| 22 Dec 2023 | HKD | 24.9 | 25.1 | 24.45 | 24.65 | 24.65 | -0.2 (-0.80%) | 3,242,990 |
| 21 Dec 2023 | HKD | 23.9 | 25.05 | 23.8 | 24.85 | 24.85 | +0.95 (+3.97%) | 3,676,833 |
| 20 Dec 2023 | HKD | 23.5 | 24.2 | 23.35 | 23.9 | 23.9 | +0.45 (+1.92%) | 6,227,323 |
| 19 Dec 2023 | HKD | 24.3 | 24.3 | 22.9 | 23.45 | 23.45 | -0.9 (-3.70%) | 6,678,300 |
| 18 Dec 2023 | HKD | 24.5 | 24.8 | 24.2 | 24.35 | 24.35 | -0.15 (-0.61%) | 7,065,362 |
| 15 Dec 2023 | HKD | 25 | 25.7 | 24.5 | 24.5 | 24.5 | +0.15 (+0.62%) | 12,989,648 |
| 14 Dec 2023 | HKD | 24.45 | 25.3 | 24.1 | 24.35 | 24.35 | +0.35 (+1.46%) | 6,993,782 |
| 13 Dec 2023 | HKD | 24.85 | 25 | 23.8 | 24 | 24 | -1.2 (-4.76%) | 4,575,677 |
| 12 Dec 2023 | HKD | 25.2 | 25.5 | 24.75 | 25.2 | 25.2 | +0.15 (+0.60%) | 1,743,536 |
| 11 Dec 2023 | HKD | 25.2 | 25.2 | 24.5 | 25.05 | 25.05 | -0.2 (-0.79%) | 1,959,138 |
| 8 Dec 2023 | HKD | 25.05 | 25.65 | 25.05 | 25.25 | 25.25 | +0.15 (+0.60%) | 2,126,260 |
| 7 Dec 2023 | HKD | 24.5 | 25.25 | 24.5 | 25.1 | 25.1 | +0.1 (+0.40%) | 2,218,694 |
| 6 Dec 2023 | HKD | 24.2 | 25.15 | 23.7 | 25 | 25 | +1 (+4.17%) | 4,217,162 |
| 5 Dec 2023 | HKD | 24.45 | 24.75 | 23.8 | 24 | 24 | -0.7 (-2.83%) | 2,865,819 |
| 4 Dec 2023 | HKD | 25.8 | 26 | 24.55 | 24.7 | 24.7 | -0.1 (-0.40%) | 3,433,353 |
| 1 Dec 2023 | HKD | 24.4 | 25.4 | 24.3 | 24.8 | 24.8 | +0.15 (+0.61%) | 5,011,673 |
| 30 Nov 2023 | HKD | 25.15 | 25.15 | 24.45 | 24.65 | 24.65 | -0.3 (-1.20%) | 10,118,800 |
| 29 Nov 2023 | HKD | 26.2 | 26.2 | 24.45 | 24.95 | 24.95 | -0.95 (-3.67%) | 5,686,634 |
| 28 Nov 2023 | HKD | 26.65 | 26.65 | 25.8 | 25.9 | 25.9 | -0.75 (-2.81%) | 2,264,694 |
| 27 Nov 2023 | HKD | 26.8 | 27.1 | 25.75 | 26.65 | 26.65 | -0.15 (-0.56%) | 3,031,134 |
| 24 Nov 2023 | HKD | 27.1 | 27.25 | 26.7 | 26.8 | 26.8 | -0.7 (-2.55%) | 997,100 |
| 23 Nov 2023 | HKD | 27.15 | 27.55 | 26.75 | 27.5 | 27.5 | +0.1 (+0.36%) | 2,193,000 |
| 22 Nov 2023 | HKD | 27.45 | 27.5 | 26.95 | 27.4 | 27.4 | +0.05 (+0.18%) | 1,944,147 |
| 21 Nov 2023 | HKD | 27.45 | 27.85 | 27.1 | 27.35 | 27.35 | +0.2 (+0.74%) | 2,902,318 |
| 20 Nov 2023 | HKD | 26.75 | 27.45 | 26.2 | 27.15 | 27.15 | +0.65 (+2.45%) | 2,965,863 |
| 17 Nov 2023 | HKD | 26.65 | 27 | 26.4 | 26.5 | 26.5 | -0.5 (-1.85%) | 2,129,822 |
