| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | HKD | 15.02 | 15.04 | 14.5 | 14.9 | 14.9 | -0.02 (-0.13%) | 9,558,670 |
| 22 Dec 2023 | HKD | 14.86 | 15.28 | 14.8 | 14.92 | 14.92 | -0.02 (-0.13%) | 5,694,299 |
| 21 Dec 2023 | HKD | 14.5 | 15.06 | 14.5 | 14.94 | 14.94 | +0.24 (+1.63%) | 8,463,882 |
| 20 Dec 2023 | HKD | 14.74 | 14.76 | 14.52 | 14.7 | 14.7 | +0.18 (+1.24%) | 6,072,492 |
| 19 Dec 2023 | HKD | 14.82 | 14.88 | 14.42 | 14.52 | 14.52 | -0.38 (-2.55%) | 8,486,281 |
| 18 Dec 2023 | HKD | 14.92 | 15.18 | 14.72 | 14.9 | 14.9 | -0.24 (-1.59%) | 6,944,853 |
| 15 Dec 2023 | HKD | 15.28 | 15.64 | 15.08 | 15.14 | 15.14 | +0.2 (+1.34%) | 11,555,787 |
| 14 Dec 2023 | HKD | 15.26 | 15.36 | 14.8 | 14.94 | 14.94 | -0.14 (-0.93%) | 6,786,900 |
| 13 Dec 2023 | HKD | 15.16 | 15.26 | 14.92 | 15.08 | 15.08 | -0.16 (-1.05%) | 7,620,797 |
| 12 Dec 2023 | HKD | 15.02 | 15.3 | 15.02 | 15.24 | 15.24 | +0.2 (+1.33%) | 6,910,668 |
| 11 Dec 2023 | HKD | 15.2 | 15.3 | 14.62 | 15.04 | 15.04 | -0.26 (-1.70%) | 14,317,072 |
| 8 Dec 2023 | HKD | 15.48 | 15.54 | 15.16 | 15.3 | 15.3 | -0.1 (-0.65%) | 5,604,600 |
| 7 Dec 2023 | HKD | 15.56 | 15.62 | 15.16 | 15.4 | 15.4 | -0.24 (-1.53%) | 6,486,482 |
| 6 Dec 2023 | HKD | 15.5 | 15.68 | 15.2 | 15.64 | 15.64 | +0.14 (+0.90%) | 7,352,883 |
| 5 Dec 2023 | HKD | 15.94 | 15.94 | 15.3 | 15.5 | 15.5 | -0.4 (-2.52%) | 10,628,270 |
| 4 Dec 2023 | HKD | 16.42 | 16.44 | 15.8 | 15.9 | 15.9 | -0.52 (-3.17%) | 12,040,746 |
| 1 Dec 2023 | HKD | 16.5 | 16.66 | 16.3 | 16.42 | 16.42 | -0.08 (-0.48%) | 8,964,043 |
| 30 Nov 2023 | HKD | 16.46 | 16.6 | 16.24 | 16.5 | 16.5 | -0.1 (-0.60%) | 20,503,949 |
| 29 Nov 2023 | HKD | 17.16 | 17.38 | 16.4 | 16.6 | 16.6 | -0.64 (-3.71%) | 16,409,782 |
| 28 Nov 2023 | HKD | 17.76 | 17.86 | 17.14 | 17.24 | 17.24 | -0.6 (-3.36%) | 14,063,819 |
| 27 Nov 2023 | HKD | 17.8 | 17.94 | 17.48 | 17.84 | 17.84 | +0.24 (+1.36%) | 12,391,390 |
| 24 Nov 2023 | HKD | 17.7 | 17.78 | 17.5 | 17.6 | 17.6 | -0.22 (-1.23%) | 6,250,800 |
| 23 Nov 2023 | HKD | 17.52 | 17.9 | 17.3 | 17.82 | 17.82 | +0.3 (+1.71%) | 5,423,966 |
| 22 Nov 2023 | HKD | 17.44 | 17.68 | 17.38 | 17.52 | 17.52 | +0.04 (+0.23%) | 5,826,854 |
| 21 Nov 2023 | HKD | 17.78 | 18.24 | 17.48 | 17.48 | 17.48 | -0.18 (-1.02%) | 11,204,933 |
| 20 Nov 2023 | HKD | 17.46 | 17.78 | 17.16 | 17.66 | 17.66 | +0.44 (+2.56%) | 6,872,640 |
| 17 Nov 2023 | HKD | 17.48 | 17.5 | 17.06 | 17.22 | 17.22 | -0.48 (-2.71%) | 6,487,400 |
| 16 Nov 2023 | HKD | 17.96 | 17.96 | 17.5 | 17.7 | 17.7 | -0.18 (-1.01%) | 10,615,055 |
| 15 Nov 2023 | HKD | 17.5 | 17.96 | 17.4 | 17.88 | 17.88 | +0.72 (+4.20%) | 14,161,683 |
| 14 Nov 2023 | HKD | 16.88 | 17.22 | 16.78 | 17.16 | 17.16 | +0.36 (+2.14%) | 10,450,835 |
