| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | HKD | 15.94 | 16.76 | 15.58 | 16.64 | 16.64 | +1.08 (+6.94%) | 31,914,404 |
| 23 Jan 2024 | HKD | 15.18 | 15.98 | 15.04 | 15.56 | 15.56 | +0.44 (+2.91%) | 32,377,958 |
| 22 Jan 2024 | HKD | 16.06 | 16.14 | 14.94 | 15.12 | 15.12 | -1.06 (-6.55%) | 32,146,129 |
| 19 Jan 2024 | HKD | 16.18 | 16.4 | 15.72 | 16.18 | 16.18 | +0.08 (+0.50%) | 33,633,037 |
| 18 Jan 2024 | HKD | 16.36 | 16.58 | 16 | 16.1 | 16.1 | -0.22 (-1.35%) | 25,075,527 |
| 17 Jan 2024 | HKD | 17.34 | 17.34 | 16.06 | 16.32 | 16.32 | -1.08 (-6.21%) | 32,456,705 |
| 16 Jan 2024 | HKD | 17.7 | 17.8 | 17.14 | 17.4 | 17.4 | -0.56 (-3.12%) | 17,502,643 |
| 15 Jan 2024 | HKD | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.04 (-0.22%) | 25,026,034 |
| 12 Jan 2024 | HKD | 17.68 | 18.46 | 17.44 | 18 | 18 | +0.2 (+1.12%) | 21,959,739 |
| 11 Jan 2024 | HKD | 17.9 | 18 | 17.3 | 17.8 | 17.8 | +0.06 (+0.34%) | 18,320,072 |
| 10 Jan 2024 | HKD | 17.42 | 17.84 | 17.16 | 17.74 | 17.74 | +0.16 (+0.91%) | 21,736,666 |
| 9 Jan 2024 | HKD | 18 | 18.28 | 17.58 | 17.58 | 17.58 | -0.42 (-2.33%) | 22,840,845 |
| 8 Jan 2024 | HKD | 18.7 | 19 | 17.68 | 18 | 18 | -0.84 (-4.46%) | 24,534,248 |
| 5 Jan 2024 | HKD | 19.1 | 19.2 | 18.62 | 18.84 | 18.84 | -0.34 (-1.77%) | 16,379,717 |
| 4 Jan 2024 | HKD | 19.02 | 19.24 | 18.6 | 19.18 | 19.18 | +0.12 (+0.63%) | 20,899,816 |
| 3 Jan 2024 | HKD | 19.4 | 19.52 | 18.94 | 19.06 | 19.06 | -0.62 (-3.15%) | 28,394,949 |
| 2 Jan 2024 | HKD | 21 | 21.2 | 19.42 | 19.68 | 19.68 | -1.22 (-5.84%) | 30,471,042 |
| 29 Dec 2023 | HKD | 20.95 | 21.1 | 20.6 | 20.9 | 20.9 | 0.0 (0.0%) | 18,015,860 |
| 28 Dec 2023 | HKD | 19.68 | 21.1 | 19.68 | 20.9 | 20.9 | +1.22 (+6.20%) | 38,789,096 |
| 27 Dec 2023 | HKD | 20.05 | 20.1 | 19.36 | 19.68 | 19.68 | -0.12 (-0.61%) | 19,264,749 |
| 22 Dec 2023 | HKD | 20 | 20.7 | 19.66 | 19.8 | 19.8 | -0.04 (-0.20%) | 46,928,455 |
| 21 Dec 2023 | HKD | 19.04 | 19.96 | 18.8 | 19.84 | 19.84 | +0.58 (+3.01%) | 30,308,002 |
| 20 Dec 2023 | HKD | 19.1 | 19.86 | 19.04 | 19.26 | 19.26 | +0.38 (+2.01%) | 30,084,312 |
| 19 Dec 2023 | HKD | 18.64 | 19.02 | 18.32 | 18.88 | 18.88 | +0.24 (+1.29%) | 24,308,043 |
| 18 Dec 2023 | HKD | 18.7 | 18.86 | 18.32 | 18.64 | 18.64 | -0.36 (-1.89%) | 25,550,062 |
| 15 Dec 2023 | HKD | 19.22 | 19.46 | 18.7 | 19 | 19 | -0.1 (-0.52%) | 61,742,137 |
| 14 Dec 2023 | HKD | 19.2 | 19.5 | 18.56 | 19.1 | 19.1 | +0.32 (+1.70%) | 38,286,745 |
| 13 Dec 2023 | HKD | 19.02 | 19.18 | 18.22 | 18.78 | 18.78 | -0.32 (-1.68%) | 36,375,172 |
| 12 Dec 2023 | HKD | 18.88 | 19.4 | 18.6 | 19.1 | 19.1 | +0.8 (+4.37%) | 70,297,524 |
| 11 Dec 2023 | HKD | 18.98 | 19.56 | 17.88 | 18.3 | 18.3 | -3.05 (-14.29%) | 120,710,219 |
