| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2023 | HKD | 20.2 | 21.5 | 20.2 | 21.25 | 21.25 | +0.55 (+2.66%) | 24,907,300 |
| 4 Dec 2023 | HKD | 21.75 | 21.8 | 20.6 | 20.7 | 20.7 | -1.05 (-4.83%) | 19,383,389 |
| 1 Dec 2023 | HKD | 21.8 | 22.35 | 21.7 | 21.75 | 21.75 | 0.0 (0.0%) | 24,543,406 |
| 30 Nov 2023 | HKD | 21.45 | 22.35 | 20.9 | 21.75 | 21.75 | +0.4 (+1.87%) | 26,452,739 |
| 29 Nov 2023 | HKD | 22.1 | 22.1 | 20.95 | 21.35 | 21.35 | -0.75 (-3.39%) | 30,748,815 |
| 28 Nov 2023 | HKD | 22.05 | 22.4 | 21.55 | 22.1 | 22.1 | -0.1 (-0.45%) | 15,841,169 |
| 27 Nov 2023 | HKD | 23.1 | 23.25 | 21.6 | 22.2 | 22.2 | -0.6 (-2.63%) | 26,239,212 |
| 24 Nov 2023 | HKD | 23.1 | 23.25 | 22.75 | 22.8 | 22.8 | -0.85 (-3.59%) | 13,513,339 |
| 23 Nov 2023 | HKD | 23.1 | 23.7 | 22.9 | 23.65 | 23.65 | +0.15 (+0.64%) | 17,599,498 |
| 22 Nov 2023 | HKD | 23.5 | 23.75 | 22.9 | 23.5 | 23.5 | -0.25 (-1.05%) | 16,739,800 |
| 21 Nov 2023 | HKD | 24.15 | 24.8 | 23.6 | 23.75 | 23.75 | -0.05 (-0.21%) | 18,993,789 |
| 20 Nov 2023 | HKD | 23.35 | 24.05 | 22.9 | 23.8 | 23.8 | +0.7 (+3.03%) | 19,949,242 |
| 17 Nov 2023 | HKD | 23.25 | 23.45 | 22.6 | 23.1 | 23.1 | -0.5 (-2.12%) | 18,543,591 |
| 16 Nov 2023 | HKD | 24.85 | 24.85 | 23.35 | 23.6 | 23.6 | -1.25 (-5.03%) | 32,040,094 |
| 15 Nov 2023 | HKD | 24.7 | 25.1 | 24 | 24.85 | 24.85 | +1.05 (+4.41%) | 26,549,423 |
| 14 Nov 2023 | HKD | 24.5 | 24.55 | 23.6 | 23.8 | 23.8 | -0.45 (-1.86%) | 14,460,360 |
| 13 Nov 2023 | HKD | 24.65 | 24.8 | 23.7 | 24.25 | 24.25 | -0.4 (-1.62%) | 23,547,354 |
| 10 Nov 2023 | HKD | 24.65 | 25 | 24.45 | 24.65 | 24.65 | -0.35 (-1.40%) | 16,038,402 |
| 9 Nov 2023 | HKD | 26 | 26 | 24.7 | 25 | 25 | -1.05 (-4.03%) | 24,107,972 |
| 8 Nov 2023 | HKD | 26.4 | 26.45 | 25.75 | 26.05 | 26.05 | -0.1 (-0.38%) | 19,615,122 |
| 7 Nov 2023 | HKD | 27 | 27.15 | 25.35 | 26.15 | 26.15 | -1.25 (-4.56%) | 36,050,756 |
| 6 Nov 2023 | HKD | 28.05 | 28.7 | 26.85 | 27.4 | 27.4 | -0.15 (-0.54%) | 29,005,376 |
| 3 Nov 2023 | HKD | 26.45 | 27.9 | 26.45 | 27.55 | 27.55 | +1.7 (+6.58%) | 38,441,830 |
| 2 Nov 2023 | HKD | 25.7 | 26.2 | 25.3 | 25.85 | 25.85 | +0.8 (+3.19%) | 26,584,320 |
| 1 Nov 2023 | HKD | 24.15 | 25.9 | 24 | 25.05 | 25.05 | +1.05 (+4.38%) | 32,006,117 |
| 31 Oct 2023 | HKD | 24.55 | 24.7 | 23.55 | 24 | 24 | -0.5 (-2.04%) | 28,042,298 |
| 30 Oct 2023 | HKD | 24.5 | 25.3 | 24.15 | 24.5 | 24.5 | -0.4 (-1.61%) | 40,215,792 |
| 27 Oct 2023 | HKD | 23.4 | 25.2 | 23.25 | 24.9 | 24.9 | +0.95 (+3.97%) | 99,260,739 |
| 26 Oct 2023 | HKD | 26 | 26.55 | 23.7 | 23.95 | 23.95 | -6.25 (-20.70%) | 142,917,653 |
| 25 Oct 2023 | HKD | 31.65 | 31.65 | 29.8 | 30.2 | 30.2 | +0.2 (+0.67%) | 16,960,906 |
