| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | HKD | 23.3 | 23.95 | 22.9 | 23.65 | 23.65 | +0.8 (+3.50%) | 4,901,649 |
| 22 Dec 2023 | HKD | 24.55 | 24.9 | 22.2 | 22.85 | 22.85 | -1.7 (-6.92%) | 12,553,315 |
| 21 Dec 2023 | HKD | 24.45 | 24.65 | 24.15 | 24.55 | 24.55 | +0.05 (+0.20%) | 2,306,478 |
| 20 Dec 2023 | HKD | 24.95 | 24.95 | 24.45 | 24.5 | 24.5 | +0.1 (+0.41%) | 3,303,652 |
| 19 Dec 2023 | HKD | 24.55 | 24.65 | 24.3 | 24.4 | 24.4 | -0.2 (-0.81%) | 1,589,500 |
| 18 Dec 2023 | HKD | 25.15 | 25.15 | 24.4 | 24.6 | 24.6 | -0.35 (-1.40%) | 3,175,933 |
| 15 Dec 2023 | HKD | 24.8 | 25.45 | 24.65 | 24.95 | 24.95 | +0.35 (+1.42%) | 6,035,471 |
| 14 Dec 2023 | HKD | 24.9 | 25.25 | 24.3 | 24.6 | 24.6 | -0.05 (-0.20%) | 5,593,278 |
| 13 Dec 2023 | HKD | 24.85 | 24.85 | 24.4 | 24.65 | 24.65 | -0.2 (-0.80%) | 3,754,777 |
| 12 Dec 2023 | HKD | 25.15 | 25.5 | 24.65 | 24.85 | 24.85 | -0.3 (-1.19%) | 3,711,122 |
| 11 Dec 2023 | HKD | 24.7 | 25.4 | 24.4 | 25.15 | 25.15 | +0.05 (+0.20%) | 4,431,742 |
| 8 Dec 2023 | HKD | 25.5 | 25.6 | 24.75 | 25.1 | 25.1 | +0.15 (+0.60%) | 5,609,019 |
| 7 Dec 2023 | HKD | 24.25 | 25.1 | 24.25 | 24.95 | 24.95 | +0.35 (+1.42%) | 3,141,726 |
| 6 Dec 2023 | HKD | 24.35 | 24.95 | 24.15 | 24.6 | 24.6 | +0.25 (+1.03%) | 5,457,939 |
| 5 Dec 2023 | HKD | 24.5 | 24.7 | 24.15 | 24.35 | 24.35 | -0.35 (-1.42%) | 4,813,282 |
| 4 Dec 2023 | HKD | 25.05 | 25.35 | 24.45 | 24.7 | 24.7 | -0.8 (-3.14%) | 6,735,673 |
| 1 Dec 2023 | HKD | 24.7 | 25.7 | 24.7 | 25.5 | 25.5 | +0.5 (+2%) | 5,557,269 |
| 30 Nov 2023 | HKD | 25.8 | 25.8 | 24.3 | 25 | 25 | -0.45 (-1.77%) | 11,573,459 |
| 29 Nov 2023 | HKD | 25.85 | 25.95 | 25.3 | 25.45 | 25.45 | -0.6 (-2.30%) | 6,193,402 |
| 28 Nov 2023 | HKD | 26.8 | 26.85 | 25.85 | 26.05 | 26.05 | -0.7 (-2.62%) | 9,586,106 |
| 27 Nov 2023 | HKD | 26.85 | 27.3 | 26.55 | 26.75 | 26.75 | -0.4 (-1.47%) | 7,498,803 |
| 24 Nov 2023 | HKD | 27.55 | 28.1 | 27 | 27.15 | 27.15 | -0.75 (-2.69%) | 5,762,316 |
| 23 Nov 2023 | HKD | 29 | 29 | 27.4 | 27.9 | 27.9 | -1.1 (-3.79%) | 6,810,117 |
| 22 Nov 2023 | HKD | 30.15 | 30.4 | 28.7 | 29 | 29 | -1.5 (-4.92%) | 5,371,794 |
| 21 Nov 2023 | HKD | 31.5 | 31.5 | 30.35 | 30.5 | 30.5 | -0.45 (-1.45%) | 3,880,656 |
| 20 Nov 2023 | HKD | 30.95 | 31.35 | 30.45 | 30.95 | 30.95 | +0.45 (+1.48%) | 4,268,942 |
| 17 Nov 2023 | HKD | 30.85 | 30.85 | 29.9 | 30.5 | 30.5 | -0.85 (-2.71%) | 4,251,347 |
| 16 Nov 2023 | HKD | 31.6 | 31.6 | 30.75 | 31.35 | 31.35 | -0.15 (-0.48%) | 3,469,050 |
| 15 Nov 2023 | HKD | 31.05 | 31.5 | 30.9 | 31.5 | 31.5 | +1.1 (+3.62%) | 5,963,394 |
| 14 Nov 2023 | HKD | 30.75 | 30.9 | 30.25 | 30.4 | 30.4 | -0.35 (-1.14%) | 3,718,343 |
