| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | HKD | 30 | 30.7 | 29.85 | 30.4 | 30.4 | +0.3 (+1.00%) | 40,932,483 |
| 17 Jan 2024 | HKD | 31.5 | 31.6 | 29.9 | 30.1 | 30.1 | -1.75 (-5.49%) | 66,023,822 |
| 16 Jan 2024 | HKD | 32.2 | 33 | 31.55 | 31.85 | 31.85 | -0.8 (-2.45%) | 41,111,017 |
| 15 Jan 2024 | HKD | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.05 (-0.15%) | 12,819,260 |
| 12 Jan 2024 | HKD | 32.2 | 33.1 | 32.15 | 32.7 | 32.7 | +0.1 (+0.31%) | 29,221,964 |
| 11 Jan 2024 | HKD | 31.8 | 33 | 31.55 | 32.6 | 32.6 | +0.9 (+2.84%) | 30,911,085 |
| 10 Jan 2024 | HKD | 32.2 | 32.35 | 31.5 | 31.7 | 31.7 | -0.5 (-1.55%) | 33,872,085 |
| 9 Jan 2024 | HKD | 32.6 | 33.05 | 32.2 | 32.2 | 32.2 | -0.35 (-1.08%) | 26,441,081 |
| 8 Jan 2024 | HKD | 34.05 | 34.05 | 32.35 | 32.55 | 32.55 | -1.35 (-3.98%) | 42,273,648 |
| 5 Jan 2024 | HKD | 33.65 | 34.5 | 33.35 | 33.9 | 33.9 | -0.05 (-0.15%) | 22,054,555 |
| 4 Jan 2024 | HKD | 34.2 | 34.35 | 33.55 | 33.95 | 33.95 | -0.1 (-0.29%) | 25,400,948 |
| 3 Jan 2024 | HKD | 33.75 | 34.05 | 33.65 | 34.05 | 34.05 | -0.05 (-0.15%) | 23,296,732 |
| 2 Jan 2024 | HKD | 35.05 | 35.2 | 33.9 | 34.1 | 34.1 | -1.25 (-3.54%) | 34,892,552 |
| 29 Dec 2023 | HKD | 35.45 | 35.6 | 34.95 | 35.35 | 35.35 | +0.1 (+0.28%) | 24,152,231 |
| 28 Dec 2023 | HKD | 33.6 | 35.45 | 33.45 | 35.25 | 35.25 | +1.9 (+5.70%) | 51,861,096 |
| 27 Dec 2023 | HKD | 33.45 | 33.6 | 32.6 | 33.35 | 33.35 | +0.45 (+1.37%) | 21,945,331 |
| 22 Dec 2023 | HKD | 33.25 | 33.85 | 32.6 | 32.9 | 32.9 | -0.3 (-0.90%) | 38,959,195 |
| 21 Dec 2023 | HKD | 32.8 | 33.25 | 32.8 | 33.2 | 33.2 | 0.0 (0.0%) | 37,921,174 |
| 20 Dec 2023 | HKD | 33.4 | 33.6 | 33.05 | 33.2 | 33.2 | +0.15 (+0.45%) | 28,766,137 |
| 19 Dec 2023 | HKD | 33.15 | 33.5 | 32.9 | 33.05 | 33.05 | -0.35 (-1.05%) | 17,409,798 |
| 18 Dec 2023 | HKD | 33.5 | 33.85 | 33.15 | 33.4 | 33.4 | -0.8 (-2.34%) | 25,479,976 |
| 15 Dec 2023 | HKD | 34.05 | 35 | 33.8 | 34.2 | 34.2 | +0.9 (+2.70%) | 59,642,220 |
| 14 Dec 2023 | HKD | 33.95 | 34.5 | 33.1 | 33.3 | 33.3 | -0.1 (-0.30%) | 31,472,938 |
| 13 Dec 2023 | HKD | 34 | 34.15 | 33.2 | 33.4 | 33.4 | -0.8 (-2.34%) | 23,811,243 |
| 12 Dec 2023 | HKD | 33.6 | 34.5 | 33.35 | 34.2 | 34.2 | +0.6 (+1.79%) | 28,321,571 |
| 11 Dec 2023 | HKD | 33.2 | 34 | 32.65 | 33.6 | 33.6 | -0.15 (-0.44%) | 43,770,602 |
| 8 Dec 2023 | HKD | 33.55 | 34.1 | 33.55 | 33.75 | 33.75 | -0.1 (-0.30%) | 22,411,471 |
| 7 Dec 2023 | HKD | 34.4 | 34.4 | 33.5 | 33.85 | 33.85 | -0.7 (-2.03%) | 40,086,742 |
| 6 Dec 2023 | HKD | 34.5 | 34.8 | 33.75 | 34.55 | 34.55 | +0.15 (+0.44%) | 29,528,295 |
| 5 Dec 2023 | HKD | 35.05 | 35.3 | 34.05 | 34.4 | 34.4 | -0.9 (-2.55%) | 36,373,295 |
