| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | HKD | 14.3 | 14.38 | 13.4 | 14.12 | 14.12 | -0.28 (-1.94%) | 1,765,500 |
| 15 Dec 2023 | HKD | 14.56 | 14.8 | 14.28 | 14.4 | 14.4 | -0.16 (-1.10%) | 928,500 |
| 14 Dec 2023 | HKD | 14.04 | 14.6 | 14.04 | 14.56 | 14.56 | +0.56 (+4.00%) | 1,377,876 |
| 13 Dec 2023 | HKD | 14 | 14.12 | 13.86 | 14 | 14 | -0.02 (-0.14%) | 1,252,500 |
| 12 Dec 2023 | HKD | 14.02 | 14.32 | 13.88 | 14.02 | 14.02 | +0.04 (+0.29%) | 1,267,000 |
| 11 Dec 2023 | HKD | 14.16 | 14.16 | 13.7 | 13.98 | 13.98 | -0.12 (-0.85%) | 1,023,000 |
| 8 Dec 2023 | HKD | 14.32 | 14.54 | 13.9 | 14.1 | 14.1 | -0.1 (-0.70%) | 1,552,000 |
| 7 Dec 2023 | HKD | 14.2 | 14.56 | 14.1 | 14.2 | 14.2 | -0.12 (-0.84%) | 1,420,500 |
| 6 Dec 2023 | HKD | 13.9 | 14.4 | 13.68 | 14.32 | 14.32 | +0.36 (+2.58%) | 780,000 |
| 5 Dec 2023 | HKD | 14.06 | 14.14 | 13.78 | 13.96 | 13.96 | -0.06 (-0.43%) | 614,500 |
| 4 Dec 2023 | HKD | 14.14 | 14.38 | 13.86 | 14.02 | 14.02 | 0.0 (0.0%) | 665,500 |
| 1 Dec 2023 | HKD | 14.46 | 14.6 | 13.98 | 14.02 | 14.02 | -0.46 (-3.18%) | 1,178,000 |
| 30 Nov 2023 | HKD | 13.98 | 14.54 | 13.84 | 14.48 | 14.48 | +0.44 (+3.13%) | 816,500 |
| 29 Nov 2023 | HKD | 13.88 | 14.14 | 13.74 | 14.04 | 14.04 | +0.14 (+1.01%) | 662,000 |
| 28 Nov 2023 | HKD | 14.28 | 14.28 | 13.76 | 13.9 | 13.9 | +0.18 (+1.31%) | 622,000 |
| 27 Nov 2023 | HKD | 14.1 | 14.28 | 13.6 | 13.72 | 13.72 | -0.28 (-2.00%) | 670,500 |
| 24 Nov 2023 | HKD | 13.72 | 14.14 | 13.7 | 14 | 14 | +0.38 (+2.79%) | 985,500 |
| 23 Nov 2023 | HKD | 14.28 | 14.28 | 13.52 | 13.62 | 13.62 | -0.6 (-4.22%) | 839,500 |
| 22 Nov 2023 | HKD | 14.02 | 14.34 | 13.96 | 14.22 | 14.22 | +0.16 (+1.14%) | 612,500 |
| 21 Nov 2023 | HKD | 13.7 | 14.08 | 13.7 | 14.06 | 14.06 | +0.34 (+2.48%) | 936,500 |
| 20 Nov 2023 | HKD | 13.3 | 13.76 | 13.16 | 13.72 | 13.72 | +0.34 (+2.54%) | 649,000 |
| 17 Nov 2023 | HKD | 13.7 | 13.78 | 13.26 | 13.38 | 13.38 | -0.4 (-2.90%) | 784,500 |
| 16 Nov 2023 | HKD | 13.9 | 14.08 | 13.7 | 13.78 | 13.78 | -0.18 (-1.29%) | 715,000 |
| 15 Nov 2023 | HKD | 13.72 | 14.06 | 13.68 | 13.96 | 13.96 | +0.28 (+2.05%) | 1,039,000 |
| 14 Nov 2023 | HKD | 13.8 | 13.98 | 13.46 | 13.68 | 13.68 | -0.08 (-0.58%) | 1,280,500 |
| 13 Nov 2023 | HKD | 13.34 | 13.8 | 13.3 | 13.76 | 13.76 | +0.38 (+2.84%) | 991,820 |
| 10 Nov 2023 | HKD | 13.7 | 13.74 | 13.1 | 13.38 | 13.38 | -0.42 (-3.04%) | 1,239,500 |
| 9 Nov 2023 | HKD | 14.5 | 14.6 | 13.7 | 13.8 | 13.8 | -0.76 (-5.22%) | 625,500 |
| 8 Nov 2023 | HKD | 14.5 | 14.66 | 14.44 | 14.56 | 14.56 | +0.02 (+0.14%) | 933,000 |
| 7 Nov 2023 | HKD | 14.76 | 14.78 | 14.46 | 14.54 | 14.54 | -0.22 (-1.49%) | 681,500 |
