| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | HKD | 27.95 | 29.15 | 27.7 | 29.05 | 29.05 | +1.2 (+4.31%) | 4,963,536 |
| 22 Jan 2024 | HKD | 28.5 | 28.5 | 27.8 | 27.85 | 27.85 | -0.15 (-0.54%) | 1,664,000 |
| 19 Jan 2024 | HKD | 28.3 | 28.9 | 27.65 | 28 | 28 | +1.2 (+4.48%) | 4,251,400 |
| 18 Jan 2024 | HKD | 26.85 | 27.05 | 26.25 | 26.8 | 26.8 | 0.0 (0.0%) | 1,532,600 |
| 17 Jan 2024 | HKD | 27.6 | 27.6 | 26.4 | 26.8 | 26.8 | -0.85 (-3.07%) | 1,289,830 |
| 16 Jan 2024 | HKD | 27.45 | 27.95 | 27.25 | 27.65 | 27.65 | +0.05 (+0.18%) | 1,033,100 |
| 15 Jan 2024 | HKD | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | 0.0 (0.0%) | 335,700 |
| 12 Jan 2024 | HKD | 27.5 | 27.8 | 27.4 | 27.6 | 27.6 | +0.1 (+0.36%) | 477,600 |
| 11 Jan 2024 | HKD | 27.8 | 27.8 | 27.45 | 27.5 | 27.5 | -0.3 (-1.08%) | 316,800 |
| 10 Jan 2024 | HKD | 28 | 28.25 | 27.6 | 27.8 | 27.8 | -0.2 (-0.71%) | 730,092 |
| 9 Jan 2024 | HKD | 27.7 | 28.1 | 27.65 | 28 | 28 | +0.45 (+1.63%) | 737,000 |
| 8 Jan 2024 | HKD | 28 | 28.35 | 27 | 27.55 | 27.55 | -0.5 (-1.78%) | 1,015,700 |
| 5 Jan 2024 | HKD | 27.7 | 28.45 | 27.7 | 28.05 | 28.05 | +0.35 (+1.26%) | 1,112,400 |
| 4 Jan 2024 | HKD | 27.8 | 28.2 | 27.6 | 27.7 | 27.7 | +0.1 (+0.36%) | 1,256,800 |
| 3 Jan 2024 | HKD | 27 | 28.3 | 26.95 | 27.6 | 27.6 | +0.3 (+1.10%) | 3,249,864 |
| 2 Jan 2024 | HKD | 26.85 | 27.45 | 26.85 | 27.3 | 27.3 | +0.8 (+3.02%) | 2,877,665 |
| 29 Dec 2023 | HKD | 26.5 | 26.75 | 26.15 | 26.5 | 26.5 | 0.0 (0.0%) | 705,000 |
| 28 Dec 2023 | HKD | 26.6 | 26.8 | 26.2 | 26.5 | 26.5 | +0.25 (+0.95%) | 1,358,200 |
| 27 Dec 2023 | HKD | 25.9 | 26.3 | 25.8 | 26.25 | 26.25 | +0.6 (+2.34%) | 1,524,600 |
| 22 Dec 2023 | HKD | 25.5 | 25.9 | 25.45 | 25.65 | 25.65 | +0.2 (+0.79%) | 1,304,291 |
| 21 Dec 2023 | HKD | 25.4 | 25.55 | 25.3 | 25.45 | 25.45 | 0.0 (0.0%) | 775,500 |
| 20 Dec 2023 | HKD | 25.35 | 25.55 | 25.25 | 25.45 | 25.45 | +0.5 (+2.00%) | 2,178,690 |
| 19 Dec 2023 | HKD | 25.2 | 25.2 | 24.85 | 24.95 | 24.95 | -0.15 (-0.60%) | 804,400 |
| 18 Dec 2023 | HKD | 25 | 25.2 | 24.8 | 25.1 | 25.1 | +0.1 (+0.40%) | 483,400 |
| 15 Dec 2023 | HKD | 25.25 | 25.25 | 24.95 | 25 | 25 | +0.2 (+0.81%) | 2,793,000 |
| 14 Dec 2023 | HKD | 24.45 | 24.85 | 24.4 | 24.8 | 24.8 | +0.35 (+1.43%) | 821,500 |
| 13 Dec 2023 | HKD | 24.7 | 24.8 | 24.35 | 24.45 | 24.45 | -0.6 (-2.40%) | 773,600 |
| 12 Dec 2023 | HKD | 25.2 | 25.25 | 24.95 | 25.05 | 25.05 | +0.1 (+0.40%) | 266,700 |
| 11 Dec 2023 | HKD | 25 | 25.05 | 24.8 | 24.95 | 24.95 | -0.05 (-0.20%) | 840,800 |
| 8 Dec 2023 | HKD | 24.95 | 25.45 | 24.85 | 25 | 25 | +0.1 (+0.40%) | 2,764,900 |
