| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2024 | HKD | 29.45 | 31.25 | 29.45 | 30.9 | 30.9 | +1.55 (+5.28%) | 4,158,647 |
| 15 Feb 2024 | HKD | 29.3 | 29.5 | 28.4 | 29.35 | 29.35 | +0.35 (+1.21%) | 1,536,960 |
| 14 Feb 2024 | HKD | 28 | 29.2 | 27.9 | 29 | 29 | +0.3 (+1.05%) | 1,459,481 |
| 9 Feb 2024 | HKD | 28.9 | 28.9 | 28.1 | 28.7 | 28.7 | -0.2 (-0.69%) | 565,210 |
| 8 Feb 2024 | HKD | 28.6 | 29.35 | 28.45 | 28.9 | 28.9 | +0.4 (+1.40%) | 2,422,973 |
| 7 Feb 2024 | HKD | 28.9 | 29.5 | 28.25 | 28.5 | 28.5 | 0.0 (0.0%) | 4,913,771 |
| 6 Feb 2024 | HKD | 26.35 | 28.7 | 26.35 | 28.5 | 28.5 | +2.15 (+8.16%) | 6,884,114 |
| 5 Feb 2024 | HKD | 26.55 | 27 | 26.1 | 26.35 | 26.35 | -0.5 (-1.86%) | 3,449,799 |
| 2 Feb 2024 | HKD | 27.7 | 28.35 | 26.65 | 26.85 | 26.85 | -0.45 (-1.65%) | 3,053,546 |
| 1 Feb 2024 | HKD | 26.7 | 27.95 | 26.45 | 27.3 | 27.3 | +0.55 (+2.06%) | 4,111,418 |
| 31 Jan 2024 | HKD | 27.85 | 28 | 26.45 | 26.75 | 26.75 | -0.95 (-3.43%) | 6,495,795 |
| 30 Jan 2024 | HKD | 28.55 | 28.95 | 27.25 | 27.7 | 27.7 | -1.35 (-4.65%) | 6,390,839 |
| 29 Jan 2024 | HKD | 27.5 | 29.15 | 27.5 | 29.05 | 29.05 | +1.15 (+4.12%) | 5,499,660 |
| 26 Jan 2024 | HKD | 30.1 | 30.3 | 27.55 | 27.9 | 27.9 | -2.35 (-7.77%) | 7,124,505 |
| 25 Jan 2024 | HKD | 30.1 | 30.35 | 29.1 | 30.25 | 30.25 | +0.15 (+0.50%) | 3,815,868 |
| 24 Jan 2024 | HKD | 29.55 | 30.3 | 29.1 | 30.1 | 30.1 | +0.55 (+1.86%) | 3,085,683 |
| 23 Jan 2024 | HKD | 28.5 | 29.75 | 28.1 | 29.55 | 29.55 | +0.9 (+3.14%) | 5,373,183 |
| 22 Jan 2024 | HKD | 30.4 | 30.9 | 28.15 | 28.65 | 28.65 | -1.8 (-5.91%) | 9,167,601 |
| 19 Jan 2024 | HKD | 31 | 31.45 | 30.3 | 30.45 | 30.45 | -0.55 (-1.77%) | 3,135,403 |
| 18 Jan 2024 | HKD | 30.5 | 31.1 | 30 | 31 | 31 | +0.25 (+0.81%) | 3,902,582 |
| 17 Jan 2024 | HKD | 31.1 | 32.2 | 30.35 | 30.75 | 30.75 | -1.65 (-5.09%) | 6,262,258 |
| 16 Jan 2024 | HKD | 32.25 | 33.25 | 32.1 | 32.4 | 32.4 | -2.4 (-6.90%) | 3,778,052 |
| 15 Jan 2024 | HKD | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | -0.15 (-0.43%) | 8,932,461 |
| 12 Jan 2024 | HKD | 35.1 | 35.4 | 34.7 | 34.95 | 34.95 | +0.05 (+0.14%) | 1,715,989 |
| 11 Jan 2024 | HKD | 34.65 | 35.2 | 34.2 | 34.9 | 34.9 | +0.4 (+1.16%) | 3,137,331 |
| 10 Jan 2024 | HKD | 34.25 | 35.35 | 34.05 | 34.5 | 34.5 | +0.25 (+0.73%) | 2,170,350 |
| 9 Jan 2024 | HKD | 34.45 | 34.9 | 34.15 | 34.25 | 34.25 | +0.1 (+0.29%) | 1,795,390 |
| 8 Jan 2024 | HKD | 34.75 | 35.1 | 33.65 | 34.15 | 34.15 | -0.6 (-1.73%) | 2,918,207 |
| 5 Jan 2024 | HKD | 35.2 | 35.45 | 34.6 | 34.75 | 34.75 | -0.75 (-2.11%) | 3,276,222 |
| 4 Jan 2024 | HKD | 35.8 | 35.8 | 34.8 | 35.5 | 35.5 | +0.2 (+0.57%) | 2,623,190 |
