| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | HKD | 20.7 | 21.75 | 20.6 | 21.55 | 21.55 | +0.8 (+3.86%) | 9,871,790 |
| 11 Dec 2023 | HKD | 21.45 | 21.45 | 19.88 | 20.75 | 20.75 | -0.1 (-0.48%) | 8,038,366 |
| 8 Dec 2023 | HKD | 21.2 | 21.75 | 20.5 | 20.85 | 20.85 | -0.3 (-1.42%) | 12,350,042 |
| 7 Dec 2023 | HKD | 20.4 | 21.55 | 19.94 | 21.15 | 21.15 | +0.6 (+2.92%) | 13,749,848 |
| 6 Dec 2023 | HKD | 19.74 | 20.7 | 19.7 | 20.55 | 20.55 | +0.55 (+2.75%) | 9,282,974 |
| 5 Dec 2023 | HKD | 20.7 | 20.7 | 19.78 | 20 | 20 | -0.7 (-3.38%) | 7,580,179 |
| 4 Dec 2023 | HKD | 21.4 | 21.4 | 20.4 | 20.7 | 20.7 | -0.85 (-3.94%) | 10,812,617 |
| 1 Dec 2023 | HKD | 21.95 | 22.4 | 21.15 | 21.55 | 21.55 | -0.4 (-1.82%) | 7,354,221 |
| 30 Nov 2023 | HKD | 22 | 22.4 | 21.4 | 21.95 | 21.95 | -0.05 (-0.23%) | 12,215,522 |
| 29 Nov 2023 | HKD | 22 | 22.75 | 21.55 | 22 | 22 | -0.1 (-0.45%) | 12,479,217 |
| 28 Nov 2023 | HKD | 20.55 | 22.3 | 20.55 | 22.1 | 22.1 | +1.55 (+7.54%) | 20,646,543 |
| 27 Nov 2023 | HKD | 19.62 | 20.8 | 19.54 | 20.55 | 20.55 | +0.97 (+4.95%) | 12,158,813 |
| 24 Nov 2023 | HKD | 19.34 | 19.92 | 19.34 | 19.58 | 19.58 | +0.12 (+0.62%) | 7,912,040 |
| 23 Nov 2023 | HKD | 18.52 | 19.56 | 18.52 | 19.46 | 19.46 | +0.76 (+4.06%) | 8,053,068 |
| 22 Nov 2023 | HKD | 19.1 | 19.12 | 18.34 | 18.7 | 18.7 | -0.68 (-3.51%) | 12,117,045 |
| 21 Nov 2023 | HKD | 19.58 | 20.2 | 19.26 | 19.38 | 19.38 | -0.2 (-1.02%) | 10,440,207 |
| 20 Nov 2023 | HKD | 20.4 | 20.4 | 19.46 | 19.58 | 19.58 | -0.82 (-4.02%) | 11,475,833 |
| 17 Nov 2023 | HKD | 18.6 | 20.45 | 18.5 | 20.4 | 20.4 | +1.56 (+8.28%) | 23,505,152 |
| 16 Nov 2023 | HKD | 18.66 | 18.88 | 18.34 | 18.84 | 18.84 | +0.26 (+1.40%) | 11,407,756 |
| 15 Nov 2023 | HKD | 18.02 | 18.58 | 18 | 18.58 | 18.58 | +0.68 (+3.80%) | 10,243,888 |
| 14 Nov 2023 | HKD | 17.84 | 18 | 17.52 | 17.9 | 17.9 | +0.06 (+0.34%) | 8,014,674 |
| 13 Nov 2023 | HKD | 17.14 | 17.9 | 17.14 | 17.84 | 17.84 | +0.58 (+3.36%) | 10,728,573 |
| 10 Nov 2023 | HKD | 16.82 | 17.5 | 16.76 | 17.26 | 17.26 | +0.36 (+2.13%) | 8,943,109 |
| 9 Nov 2023 | HKD | 16.9 | 17.14 | 16.62 | 16.9 | 16.9 | 0.0 (0.0%) | 4,959,726 |
| 8 Nov 2023 | HKD | 16.68 | 17.4 | 16.38 | 16.9 | 16.9 | +0.16 (+0.96%) | 6,962,742 |
| 7 Nov 2023 | HKD | 16.16 | 16.92 | 16.16 | 16.74 | 16.74 | +0.58 (+3.59%) | 13,084,034 |
| 6 Nov 2023 | HKD | 15.7 | 16.66 | 15.7 | 16.16 | 16.16 | +0.64 (+4.12%) | 10,825,490 |
| 3 Nov 2023 | HKD | 14.46 | 15.66 | 14.46 | 15.52 | 15.52 | +1.06 (+7.33%) | 11,600,258 |
| 2 Nov 2023 | HKD | 14.56 | 14.74 | 14.32 | 14.46 | 14.46 | +0.16 (+1.12%) | 4,352,414 |
| 1 Nov 2023 | HKD | 14.18 | 14.66 | 14.18 | 14.3 | 14.3 | +0.22 (+1.56%) | 4,058,819 |
