| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | HKD | 12.8 | 13.02 | 12.72 | 12.8 | 12.8 | +0.1 (+0.79%) | 32,561,200 |
| 27 Dec 2023 | HKD | 12.44 | 12.74 | 12.36 | 12.7 | 12.7 | +0.3 (+2.42%) | 29,290,083 |
| 22 Dec 2023 | HKD | 12.3 | 12.54 | 12.26 | 12.4 | 12.4 | +0.1 (+0.81%) | 28,672,562 |
| 21 Dec 2023 | HKD | 12.1 | 12.42 | 12.02 | 12.3 | 12.3 | 0.0 (0.0%) | 22,215,916 |
| 20 Dec 2023 | HKD | 12.1 | 12.36 | 12 | 12.3 | 12.3 | +0.36 (+3.02%) | 40,935,345 |
| 19 Dec 2023 | HKD | 11.92 | 11.96 | 11.7 | 11.94 | 11.94 | +0.02 (+0.17%) | 18,967,473 |
| 18 Dec 2023 | HKD | 11.8 | 11.96 | 11.7 | 11.92 | 11.92 | +0.02 (+0.17%) | 30,202,227 |
| 15 Dec 2023 | HKD | 11.56 | 12.04 | 11.54 | 11.9 | 11.9 | +0.56 (+4.94%) | 73,505,263 |
| 14 Dec 2023 | HKD | 11.84 | 11.98 | 11.24 | 11.34 | 11.34 | -0.1 (-0.87%) | 62,503,960 |
| 13 Dec 2023 | HKD | 11.6 | 11.6 | 11.36 | 11.44 | 11.44 | -0.18 (-1.55%) | 28,698,850 |
| 12 Dec 2023 | HKD | 11.5 | 11.7 | 11.44 | 11.62 | 11.62 | -0.04 (-0.34%) | 17,519,545 |
| 11 Dec 2023 | HKD | 11.52 | 11.74 | 11.42 | 11.66 | 11.66 | +0.02 (+0.17%) | 23,507,216 |
| 8 Dec 2023 | HKD | 12 | 12 | 11.6 | 11.64 | 11.64 | -0.36 (-3%) | 25,362,085 |
| 7 Dec 2023 | HKD | 12.04 | 12.06 | 11.76 | 12 | 12 | -0.18 (-1.48%) | 22,776,618 |
| 6 Dec 2023 | HKD | 12.16 | 12.26 | 11.84 | 12.18 | 12.18 | 0.0 (0.0%) | 19,249,667 |
| 5 Dec 2023 | HKD | 12.44 | 12.5 | 12.1 | 12.18 | 12.18 | -0.42 (-3.33%) | 37,093,734 |
| 4 Dec 2023 | HKD | 12.56 | 12.92 | 12.48 | 12.6 | 12.6 | +0.46 (+3.79%) | 55,301,606 |
| 1 Dec 2023 | HKD | 12.24 | 12.34 | 12.12 | 12.14 | 12.14 | -0.24 (-1.94%) | 10,712,652 |
| 30 Nov 2023 | HKD | 12.28 | 12.46 | 12.18 | 12.38 | 12.38 | +0.16 (+1.31%) | 37,211,976 |
| 29 Nov 2023 | HKD | 12.02 | 12.3 | 12 | 12.22 | 12.22 | +0.42 (+3.56%) | 41,248,572 |
| 28 Nov 2023 | HKD | 11.86 | 11.88 | 11.66 | 11.8 | 11.8 | -0.02 (-0.17%) | 17,367,040 |
| 27 Nov 2023 | HKD | 11.96 | 12.02 | 11.72 | 11.82 | 11.82 | -0.02 (-0.17%) | 12,994,941 |
| 24 Nov 2023 | HKD | 12.04 | 12.04 | 11.78 | 11.84 | 11.84 | -0.2 (-1.66%) | 15,624,983 |
| 23 Nov 2023 | HKD | 12.16 | 12.16 | 11.84 | 12.04 | 12.04 | -0.14 (-1.15%) | 11,075,000 |
| 22 Nov 2023 | HKD | 12.1 | 12.2 | 12.04 | 12.18 | 12.18 | +0.08 (+0.66%) | 16,624,908 |
| 21 Nov 2023 | HKD | 11.88 | 12.26 | 11.88 | 12.1 | 12.1 | +0.22 (+1.85%) | 20,903,625 |
| 20 Nov 2023 | HKD | 11.9 | 11.94 | 11.7 | 11.88 | 11.88 | +0.1 (+0.85%) | 15,088,466 |
| 17 Nov 2023 | HKD | 11.98 | 12.08 | 11.74 | 11.78 | 11.78 | -0.2 (-1.67%) | 16,547,453 |
| 16 Nov 2023 | HKD | 12 | 12.1 | 11.78 | 11.98 | 11.98 | -0.14 (-1.16%) | 14,306,288 |
| 15 Nov 2023 | HKD | 11.82 | 12.12 | 11.82 | 12.12 | 12.12 | +0.6 (+5.21%) | 30,884,278 |
