| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | HKD | 40.15 | 40.45 | 39.6 | 40.05 | 40.05 | -0.1 (-0.25%) | 122,564 |
| 21 Jun 2024 | HKD | 40.6 | 40.7 | 39.8 | 40.15 | 40.15 | -0.35 (-0.86%) | 844,323 |
| 20 Jun 2024 | HKD | 40.9 | 41.25 | 40.5 | 40.5 | 40.5 | -0.2 (-0.49%) | 518,200 |
| 19 Jun 2024 | HKD | 40.25 | 41.25 | 39.9 | 40.7 | 40.7 | +1 (+2.52%) | 959,800 |
| 18 Jun 2024 | HKD | 40.6 | 40.65 | 39.45 | 39.7 | 39.7 | -1.1 (-2.70%) | 616,800 |
| 17 Jun 2024 | HKD | 40.95 | 41.25 | 40.55 | 40.8 | 40.8 | -0.3 (-0.73%) | 699,169 |
| 14 Jun 2024 | HKD | 41.75 | 41.75 | 41 | 41.1 | 41.1 | -0.7 (-1.67%) | 915,000 |
| 13 Jun 2024 | HKD | 42 | 42.15 | 41.5 | 41.8 | 41.8 | +0.85 (+2.08%) | 627,555 |
| 12 Jun 2024 | HKD | 41 | 41.05 | 40.65 | 40.95 | 40.95 | -0.8 (-1.92%) | 1,153,900 |
| 11 Jun 2024 | HKD | 41.55 | 41.9 | 41.05 | 41.75 | 41.75 | +0.2 (+0.48%) | 242,966 |
| 7 Jun 2024 | HKD | 42.25 | 42.35 | 41.2 | 41.55 | 41.55 | -0.25 (-0.60%) | 1,345,200 |
| 6 Jun 2024 | HKD | 42.55 | 42.75 | 41.6 | 41.8 | 41.8 | -1.2 (-2.79%) | 1,848,900 |
| 5 Jun 2024 | HKD | 43.75 | 43.85 | 42.85 | 43 | 43 | -2.1 (-4.66%) | 1,499,500 |
| 4 Jun 2024 | HKD | 44.9 | 45.3 | 44.15 | 45.1 | 45.1 | +0.1 (+0.22%) | 486,000 |
| 3 Jun 2024 | HKD | 44.6 | 45.3 | 44.2 | 45 | 45 | +1.1 (+2.51%) | 577,400 |
| 31 May 2024 | HKD | 44.35 | 45.05 | 43.4 | 43.9 | 43.9 | +0.35 (+0.80%) | 853,446 |
| 30 May 2024 | HKD | 43.6 | 44.1 | 43.1 | 43.55 | 43.55 | +0.45 (+1.04%) | 756,600 |
| 29 May 2024 | HKD | 44.35 | 44.35 | 42.7 | 43.1 | 43.1 | -1.25 (-2.82%) | 804,900 |
| 28 May 2024 | HKD | 45.5 | 45.85 | 44.2 | 44.35 | 44.35 | +0.35 (+0.80%) | 2,716,700 |
| 27 May 2024 | HKD | 44 | 44.3 | 43.05 | 44 | 44 | +0.1 (+0.23%) | 945,900 |
| 24 May 2024 | HKD | 46 | 46 | 43 | 43.9 | 43.9 | -5.55 (-11.22%) | 3,657,913 |
| 23 May 2024 | HKD | 51.35 | 51.35 | 48.65 | 49.45 | 49.45 | -0.15 (-0.30%) | 1,165,700 |
| 22 May 2024 | HKD | 50.2 | 50.5 | 48.4 | 49.6 | 49.6 | +0.85 (+1.74%) | 1,377,791 |
| 21 May 2024 | HKD | 51 | 51 | 48.55 | 48.75 | 48.75 | -2.8 (-5.43%) | 2,728,591 |
| 20 May 2024 | HKD | 52.2 | 52.45 | 49.6 | 51.55 | 51.55 | -1.9 (-3.55%) | 4,772,100 |
| 17 May 2024 | HKD | 49.55 | 55.4 | 48.8 | 53.45 | 53.45 | +5.55 (+11.59%) | 5,254,826 |
| 16 May 2024 | HKD | 47.1 | 48 | 46.2 | 47.9 | 47.9 | +2 (+4.36%) | 2,321,482 |
| 14 May 2024 | HKD | 46.05 | 46.65 | 45.55 | 45.9 | 45.9 | +1.2 (+2.68%) | 598,800 |
| 13 May 2024 | HKD | 45.2 | 45.2 | 43.9 | 44.7 | 44.7 | -0.5 (-1.11%) | 291,400 |
| 10 May 2024 | HKD | 45.1 | 45.5 | 43.4 | 45.2 | 45.2 | +0.8 (+1.80%) | 1,570,400 |
