| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | HKD | 16.88 | 17.22 | 16.78 | 17.16 | 17.16 | +0.36 (+2.14%) | 10,450,835 |
| 13 Nov 2023 | HKD | 16.72 | 16.86 | 16.54 | 16.8 | 16.8 | +0.08 (+0.48%) | 8,358,531 |
| 10 Nov 2023 | HKD | 17 | 17.04 | 16.66 | 16.72 | 16.72 | -0.3 (-1.76%) | 9,643,997 |
| 9 Nov 2023 | HKD | 17.02 | 17.12 | 16.72 | 17.02 | 17.02 | 0.0 (0.0%) | 12,903,243 |
| 8 Nov 2023 | HKD | 17.52 | 17.68 | 16.86 | 17.02 | 17.02 | -0.62 (-3.51%) | 17,953,400 |
| 7 Nov 2023 | HKD | 18.8 | 18.8 | 17.58 | 17.64 | 17.64 | -1.38 (-7.26%) | 24,044,221 |
| 6 Nov 2023 | HKD | 19.22 | 19.56 | 18.86 | 19.02 | 19.02 | -0.14 (-0.73%) | 10,551,115 |
| 3 Nov 2023 | HKD | 19.3 | 19.32 | 18.98 | 19.16 | 19.16 | +0.02 (+0.10%) | 5,850,458 |
| 2 Nov 2023 | HKD | 19.26 | 19.5 | 19 | 19.14 | 19.14 | -0.08 (-0.42%) | 6,333,568 |
| 1 Nov 2023 | HKD | 19.14 | 19.48 | 19.06 | 19.22 | 19.22 | -0.06 (-0.31%) | 7,366,200 |
| 31 Oct 2023 | HKD | 19.12 | 19.46 | 18.78 | 19.28 | 19.28 | +0.28 (+1.47%) | 9,829,795 |
| 30 Oct 2023 | HKD | 18.5 | 19.26 | 18.4 | 19 | 19 | +0.16 (+0.85%) | 11,219,939 |
| 27 Oct 2023 | HKD | 19.14 | 19.14 | 18.24 | 18.84 | 18.84 | -0.22 (-1.15%) | 13,512,461 |
| 26 Oct 2023 | HKD | 19.16 | 19.52 | 18.9 | 19.06 | 19.06 | -0.14 (-0.73%) | 8,769,000 |
| 25 Oct 2023 | HKD | 20 | 20.1 | 19.16 | 19.2 | 19.2 | -0.2 (-1.03%) | 10,522,296 |
| 24 Oct 2023 | HKD | 19.14 | 19.54 | 18.84 | 19.4 | 19.4 | +0.16 (+0.83%) | 10,855,924 |
| 20 Oct 2023 | HKD | 19.4 | 19.66 | 19.18 | 19.24 | 19.24 | -0.44 (-2.24%) | 7,913,200 |
| 19 Oct 2023 | HKD | 20.4 | 20.4 | 19.58 | 19.68 | 19.68 | -0.97 (-4.70%) | 13,068,952 |
| 18 Oct 2023 | HKD | 20.9 | 21.05 | 20.6 | 20.65 | 20.65 | -0.25 (-1.20%) | 11,090,269 |
| 17 Oct 2023 | HKD | 20.65 | 21.1 | 20.45 | 20.9 | 20.9 | +0.65 (+3.21%) | 12,420,020 |
| 16 Oct 2023 | HKD | 20.6 | 20.8 | 20.1 | 20.25 | 20.25 | -0.35 (-1.70%) | 6,815,000 |
| 13 Oct 2023 | HKD | 20.2 | 20.8 | 19.98 | 20.6 | 20.6 | +0.15 (+0.73%) | 11,915,443 |
| 12 Oct 2023 | HKD | 19.8 | 20.7 | 19.8 | 20.45 | 20.45 | +1.07 (+5.52%) | 12,331,731 |
| 11 Oct 2023 | HKD | 19.62 | 19.66 | 19.34 | 19.38 | 19.38 | -0.08 (-0.41%) | 11,043,780 |
| 10 Oct 2023 | HKD | 19.12 | 19.78 | 19.12 | 19.46 | 19.46 | +0.38 (+1.99%) | 11,011,811 |
| 9 Oct 2023 | HKD | 19.24 | 19.4 | 18.98 | 19.08 | 19.08 | +0.18 (+0.95%) | 3,975,272 |
| 6 Oct 2023 | HKD | 18.74 | 19.08 | 18.74 | 18.9 | 18.9 | +0.2 (+1.07%) | 3,407,400 |
| 5 Oct 2023 | HKD | 18.8 | 18.86 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 2,704,682 |
| 4 Oct 2023 | HKD | 18.72 | 18.94 | 18.64 | 18.8 | 18.8 | 0.0 (0.0%) | 3,407,162 |
| 3 Oct 2023 | HKD | 19.18 | 19.44 | 18.62 | 18.8 | 18.8 | -0.8 (-4.08%) | 4,924,100 |
