| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 34.25 | 35.65 | 31.1 | 32.2 | 32.2 | -2.15 (-6.26%) | 2,333,742 |
| 6 Feb 2024 | HKD | 31.2 | 35 | 28.2 | 34.35 | 34.35 | +3.95 (+12.99%) | 2,245,454 |
| 5 Feb 2024 | HKD | 29.85 | 31 | 29 | 30.4 | 30.4 | +0.2 (+0.66%) | 1,507,818 |
| 2 Feb 2024 | HKD | 31.65 | 33.05 | 29.55 | 30.2 | 30.2 | -1.6 (-5.03%) | 2,802,792 |
| 1 Feb 2024 | HKD | 31.2 | 32.85 | 30.4 | 31.8 | 31.8 | +0.9 (+2.91%) | 1,835,750 |
| 31 Jan 2024 | HKD | 32.15 | 32.25 | 30.5 | 30.9 | 30.9 | -1.05 (-3.29%) | 2,263,242 |
| 30 Jan 2024 | HKD | 33.15 | 33.3 | 31.55 | 31.95 | 31.95 | -1.35 (-4.05%) | 2,108,000 |
| 29 Jan 2024 | HKD | 34.05 | 34.45 | 32.6 | 33.3 | 33.3 | -0.2 (-0.60%) | 1,819,500 |
| 26 Jan 2024 | HKD | 34.15 | 35.5 | 30.95 | 33.5 | 33.5 | -0.25 (-0.74%) | 4,636,956 |
| 25 Jan 2024 | HKD | 32.05 | 34.3 | 31.7 | 33.75 | 33.75 | +0.75 (+2.27%) | 3,016,500 |
| 24 Jan 2024 | HKD | 31.4 | 33.5 | 31 | 33 | 33 | +2.3 (+7.49%) | 5,253,500 |
| 23 Jan 2024 | HKD | 29 | 31.95 | 29 | 30.7 | 30.7 | +1.7 (+5.86%) | 3,024,500 |
| 22 Jan 2024 | HKD | 32 | 32.6 | 28 | 29 | 29 | -2.8 (-8.81%) | 9,294,750 |
| 19 Jan 2024 | HKD | 35.15 | 35.45 | 31.2 | 31.8 | 31.8 | -3.25 (-9.27%) | 5,404,780 |
| 18 Jan 2024 | HKD | 37 | 37.95 | 34.05 | 35.05 | 35.05 | -1.95 (-5.27%) | 4,676,992 |
| 17 Jan 2024 | HKD | 40.4 | 40.4 | 36.5 | 37 | 37 | -3.85 (-9.42%) | 4,108,285 |
| 16 Jan 2024 | HKD | 42.4 | 43.2 | 40.1 | 40.85 | 40.85 | -1.15 (-2.74%) | 1,462,500 |
| 15 Jan 2024 | HKD | 42 | 42 | 42 | 42 | 42 | +0.2 (+0.48%) | 648,000 |
| 12 Jan 2024 | HKD | 42.6 | 43.5 | 41.55 | 41.8 | 41.8 | -1.2 (-2.79%) | 1,406,800 |
| 11 Jan 2024 | HKD | 42.8 | 43.9 | 42.35 | 43 | 43 | +0.3 (+0.70%) | 1,234,500 |
| 10 Jan 2024 | HKD | 41.7 | 42.7 | 40.5 | 42.7 | 42.7 | +0.9 (+2.15%) | 1,642,500 |
| 9 Jan 2024 | HKD | 41.4 | 43.6 | 40.95 | 41.8 | 41.8 | +1.3 (+3.21%) | 2,223,500 |
| 8 Jan 2024 | HKD | 42 | 42.8 | 40 | 40.5 | 40.5 | -0.8 (-1.94%) | 1,382,000 |
| 5 Jan 2024 | HKD | 43.45 | 43.45 | 40.7 | 41.3 | 41.3 | -2.05 (-4.73%) | 2,586,718 |
| 4 Jan 2024 | HKD | 44.6 | 44.6 | 42.05 | 43.35 | 43.35 | -1.05 (-2.36%) | 2,436,600 |
| 3 Jan 2024 | HKD | 46.6 | 46.6 | 43.85 | 44.4 | 44.4 | -2.1 (-4.52%) | 1,764,568 |
| 2 Jan 2024 | HKD | 49.1 | 49.2 | 45 | 46.5 | 46.5 | -2.6 (-5.30%) | 2,186,000 |
| 29 Dec 2023 | HKD | 47.85 | 49.3 | 47.35 | 49.1 | 49.1 | +1.1 (+2.29%) | 812,000 |
| 28 Dec 2023 | HKD | 47.6 | 48.95 | 46.7 | 48 | 48 | +0.25 (+0.52%) | 1,119,000 |
| 27 Dec 2023 | HKD | 45.55 | 48.15 | 45.55 | 47.75 | 47.75 | +1.9 (+4.14%) | 2,187,768 |
