| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 24 Nov 2023 | HKD | 17.97 | 17.97 | 17.68 | 17.69 | 17.69 | -0.37 (-2.05%) | 938,030,875 |
| 23 Nov 2023 | HKD | 17.79 | 18.08 | 17.72 | 18.06 | 18.06 | +0.2 (+1.12%) | 919,745,438 |
| 22 Nov 2023 | HKD | 17.84 | 17.94 | 17.78 | 17.86 | 17.86 | +0.02 (+0.11%) | 514,745,219 |
| 21 Nov 2023 | HKD | 18.07 | 18.21 | 17.82 | 17.84 | 17.84 | -0.06 (-0.34%) | 268,441,781 |
| 20 Nov 2023 | HKD | 17.77 | 17.92 | 17.67 | 17.9 | 17.9 | +0.33 (+1.88%) | 639,682,000 |
| 17 Nov 2023 | HKD | 17.7 | 17.76 | 17.54 | 17.57 | 17.57 | -0.38 (-2.12%) | 225,959,594 |
| 16 Nov 2023 | HKD | 18.3 | 18.3 | 17.84 | 17.95 | 17.95 | -0.25 (-1.37%) | 848,837,250 |
| 15 Nov 2023 | HKD | 17.98 | 18.24 | 17.9 | 18.2 | 18.2 | +0.67 (+3.82%) | 907,647,375 |
| 14 Nov 2023 | HKD | 17.63 | 17.7 | 17.48 | 17.53 | 17.53 | -0.03 (-0.17%) | 354,507,000 |
