| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | HKD | 20.35 | 20.75 | 19.9 | 20.25 | 20.25 | +0.05 (+0.25%) | 3,154,266 |
| 7 Feb 2024 | HKD | 20.4 | 20.95 | 19.94 | 20.2 | 20.2 | +0.2 (+1%) | 7,514,081 |
| 6 Feb 2024 | HKD | 19 | 20.15 | 18.68 | 20 | 20 | +0.98 (+5.15%) | 7,310,610 |
| 5 Feb 2024 | HKD | 18.94 | 19.44 | 18.52 | 19.02 | 19.02 | -0.22 (-1.14%) | 7,003,794 |
| 2 Feb 2024 | HKD | 19.5 | 20.2 | 19.08 | 19.24 | 19.24 | -0.26 (-1.33%) | 4,445,641 |
| 1 Feb 2024 | HKD | 18.94 | 19.92 | 18.72 | 19.5 | 19.5 | +0.56 (+2.96%) | 5,913,667 |
| 31 Jan 2024 | HKD | 19.56 | 19.72 | 18.8 | 18.94 | 18.94 | -0.62 (-3.17%) | 5,467,713 |
| 30 Jan 2024 | HKD | 20.55 | 20.55 | 19.26 | 19.56 | 19.56 | -0.64 (-3.17%) | 7,013,616 |
| 29 Jan 2024 | HKD | 20.5 | 20.7 | 20 | 20.2 | 20.2 | +0.05 (+0.25%) | 5,539,477 |
| 26 Jan 2024 | HKD | 20.5 | 20.8 | 20 | 20.15 | 20.15 | -0.6 (-2.89%) | 6,217,751 |
| 25 Jan 2024 | HKD | 21.25 | 21.25 | 20.55 | 20.75 | 20.75 | -0.55 (-2.58%) | 5,862,253 |
| 24 Jan 2024 | HKD | 20.45 | 21.45 | 20.15 | 21.3 | 21.3 | +1.25 (+6.23%) | 9,289,438 |
| 23 Jan 2024 | HKD | 18.8 | 20.55 | 18.66 | 20.05 | 20.05 | +1.33 (+7.10%) | 9,971,501 |
| 22 Jan 2024 | HKD | 19.98 | 20.1 | 18.4 | 18.72 | 18.72 | -1.28 (-6.40%) | 14,607,800 |
| 19 Jan 2024 | HKD | 19.56 | 20.6 | 19.56 | 20 | 20 | -0.55 (-2.68%) | 10,158,135 |
| 18 Jan 2024 | HKD | 20.3 | 20.85 | 20 | 20.55 | 20.55 | +0.15 (+0.74%) | 5,903,083 |
| 17 Jan 2024 | HKD | 21.8 | 21.8 | 20.35 | 20.4 | 20.4 | -1.1 (-5.12%) | 10,252,354 |
| 16 Jan 2024 | HKD | 21.75 | 21.9 | 21.2 | 21.5 | 21.5 | -0.45 (-2.05%) | 5,277,148 |
| 15 Jan 2024 | HKD | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.05 (-0.23%) | 4,383,517 |
| 12 Jan 2024 | HKD | 22.3 | 22.4 | 21.9 | 22 | 22 | -0.3 (-1.35%) | 3,317,054 |
| 11 Jan 2024 | HKD | 21.8 | 22.6 | 21.8 | 22.3 | 22.3 | +0.55 (+2.53%) | 4,262,451 |
| 10 Jan 2024 | HKD | 21.6 | 22.1 | 21.5 | 21.75 | 21.75 | -0.05 (-0.23%) | 3,837,777 |
| 9 Jan 2024 | HKD | 21.95 | 22.5 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 2,993,586 |
| 8 Jan 2024 | HKD | 22.3 | 22.5 | 21.75 | 21.8 | 21.8 | -0.5 (-2.24%) | 3,958,776 |
| 5 Jan 2024 | HKD | 22.65 | 22.65 | 22.05 | 22.3 | 22.3 | -0.35 (-1.55%) | 4,799,360 |
| 4 Jan 2024 | HKD | 22.65 | 22.85 | 22.25 | 22.65 | 22.65 | -0.05 (-0.22%) | 4,271,551 |
| 3 Jan 2024 | HKD | 23.5 | 23.85 | 22.55 | 22.7 | 22.7 | -1.15 (-4.82%) | 10,445,091 |
| 2 Jan 2024 | HKD | 24.2 | 24.6 | 23.6 | 23.85 | 23.85 | -0.25 (-1.04%) | 1,675,387 |
| 29 Dec 2023 | HKD | 24.05 | 24.6 | 23.9 | 24.1 | 24.1 | +0.05 (+0.21%) | 3,139,109 |
| 28 Dec 2023 | HKD | 23.65 | 24.4 | 23.6 | 24.05 | 24.05 | +0.4 (+1.69%) | 3,758,600 |
