| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | HKD | 16.25 | 16.4 | 16.18 | 16.25 | 16.25 | -0.09 (-0.55%) | 171,575,500 |
| 9 Jan 2024 | HKD | 16.39 | 16.57 | 16.34 | 16.34 | 16.34 | -0.02 (-0.12%) | 378,125,000 |
| 8 Jan 2024 | HKD | 16.7 | 16.75 | 16.29 | 16.36 | 16.36 | -0.32 (-1.92%) | 236,970,891 |
| 5 Jan 2024 | HKD | 16.7 | 16.9 | 16.6 | 16.68 | 16.68 | -0.13 (-0.77%) | 165,704,703 |
| 4 Jan 2024 | HKD | 16.81 | 16.84 | 16.66 | 16.81 | 16.81 | +0.02 (+0.12%) | 155,435,812 |
| 3 Jan 2024 | HKD | 16.72 | 16.81 | 16.71 | 16.79 | 16.79 | -0.15 (-0.89%) | 455,797,281 |
| 2 Jan 2024 | HKD | 17.28 | 17.28 | 16.87 | 16.94 | 16.94 | -0.25 (-1.45%) | 211,687,500 |
| 29 Dec 2023 | HKD | 17.23 | 17.25 | 17.1 | 17.19 | 17.19 | -0.04 (-0.23%) | 191,767,906 |
| 28 Dec 2023 | HKD | 16.8 | 17.25 | 16.8 | 17.23 | 17.23 | +0.47 (+2.80%) | 536,991,000 |
| 27 Dec 2023 | HKD | 16.7 | 16.83 | 16.59 | 16.76 | 16.76 | +0.29 (+1.76%) | 144,053,109 |
| 22 Dec 2023 | HKD | 16.84 | 17.02 | 16.41 | 16.47 | 16.47 | -0.31 (-1.85%) | 240,449,703 |
| 21 Dec 2023 | HKD | 16.58 | 16.81 | 16.58 | 16.78 | 16.78 | +0.02 (+0.12%) | 161,895,016 |
| 20 Dec 2023 | HKD | 16.79 | 16.89 | 16.69 | 16.76 | 16.76 | +0.13 (+0.78%) | 874,490,812 |
| 19 Dec 2023 | HKD | 16.66 | 16.72 | 16.54 | 16.63 | 16.63 | -0.13 (-0.78%) | 243,998,797 |
| 18 Dec 2023 | HKD | 16.86 | 16.86 | 16.71 | 16.76 | 16.76 | -0.18 (-1.06%) | 863,403,875 |
| 15 Dec 2023 | HKD | 16.75 | 17.11 | 16.75 | 16.94 | 16.94 | +0.4 (+2.42%) | 237,209,703 |
| 14 Dec 2023 | HKD | 16.56 | 16.72 | 16.44 | 16.54 | 16.54 | +0.18 (+1.10%) | 805,975,375 |
| 13 Dec 2023 | HKD | 16.47 | 16.47 | 16.27 | 16.36 | 16.36 | -0.15 (-0.91%) | 157,262,297 |
| 12 Dec 2023 | HKD | 16.37 | 16.56 | 16.29 | 16.51 | 16.51 | +0.17 (+1.04%) | 473,276,469 |
| 11 Dec 2023 | HKD | 16.29 | 16.41 | 16.1 | 16.34 | 16.34 | -0.12 (-0.73%) | 536,724,188 |
| 8 Dec 2023 | HKD | 16.5 | 16.6 | 16.38 | 16.46 | 16.46 | -0.01 (-0.06%) | 363,929,281 |
| 7 Dec 2023 | HKD | 16.54 | 16.54 | 16.28 | 16.47 | 16.47 | -0.12 (-0.72%) | 494,626,094 |
| 6 Dec 2023 | HKD | 16.5 | 16.73 | 16.37 | 16.59 | 16.59 | +0.13 (+0.79%) | 419,242,812 |
| 5 Dec 2023 | HKD | 16.76 | 16.76 | 16.36 | 16.46 | 16.46 | -0.33 (-1.97%) | 601,193,250 |
| 4 Dec 2023 | HKD | 17.12 | 17.14 | 16.76 | 16.79 | 16.79 | -0.18 (-1.06%) | 270,670,781 |
| 1 Dec 2023 | HKD | 17.19 | 17.19 | 16.96 | 16.97 | 16.97 | -0.22 (-1.28%) | 494,693,906 |
| 30 Nov 2023 | HKD | 17.16 | 17.21 | 17 | 17.19 | 17.19 | +0.06 (+0.35%) | 194,941,797 |
| 29 Nov 2023 | HKD | 17.51 | 17.51 | 17.01 | 17.13 | 17.13 | -0.37 (-2.11%) | 606,102,812 |
| 28 Nov 2023 | HKD | 17.67 | 17.67 | 17.44 | 17.5 | 17.5 | -0.17 (-0.96%) | 507,069,406 |
| 27 Nov 2023 | HKD | 17.77 | 17.81 | 17.49 | 17.67 | 17.67 | -0.02 (-0.11%) | 164,804,188 |
