| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | HKD | 21.65 | 21.75 | 21 | 21.3 | 21.3 | -0.35 (-1.62%) | 1,627,509 |
| 2 Jan 2024 | HKD | 22.35 | 22.35 | 21.5 | 21.65 | 21.65 | -0.65 (-2.91%) | 661,650 |
| 29 Dec 2023 | HKD | 22.35 | 22.4 | 22 | 22.3 | 22.3 | +0.1 (+0.45%) | 1,247,193 |
| 28 Dec 2023 | HKD | 21 | 22.3 | 21 | 22.2 | 22.2 | +1.1 (+5.21%) | 1,980,609 |
| 27 Dec 2023 | HKD | 21.55 | 22 | 21 | 21.1 | 21.1 | -0.4 (-1.86%) | 1,285,391 |
| 22 Dec 2023 | HKD | 21.65 | 21.95 | 21.25 | 21.5 | 21.5 | 0.0 (0.0%) | 912,172 |
| 21 Dec 2023 | HKD | 21.1 | 21.6 | 21.1 | 21.5 | 21.5 | +0.15 (+0.70%) | 1,266,916 |
| 20 Dec 2023 | HKD | 21.25 | 21.85 | 21.1 | 21.35 | 21.35 | +0.2 (+0.95%) | 2,458,592 |
| 19 Dec 2023 | HKD | 21.25 | 21.5 | 21 | 21.15 | 21.15 | -0.45 (-2.08%) | 2,616,006 |
| 18 Dec 2023 | HKD | 22.6 | 22.6 | 21.45 | 21.6 | 21.6 | -0.6 (-2.70%) | 2,638,683 |
| 15 Dec 2023 | HKD | 22.25 | 22.85 | 22.1 | 22.2 | 22.2 | +0.2 (+0.91%) | 5,552,326 |
| 14 Dec 2023 | HKD | 22.6 | 22.9 | 21.9 | 22 | 22 | -0.25 (-1.12%) | 2,308,261 |
| 13 Dec 2023 | HKD | 22.9 | 22.9 | 22.1 | 22.25 | 22.25 | -0.5 (-2.20%) | 1,072,925 |
| 12 Dec 2023 | HKD | 23 | 23 | 22.4 | 22.75 | 22.75 | -0.2 (-0.87%) | 2,659,893 |
| 11 Dec 2023 | HKD | 23.95 | 23.95 | 22.7 | 22.95 | 22.95 | -0.85 (-3.57%) | 2,304,194 |
| 8 Dec 2023 | HKD | 24.05 | 24.05 | 23.5 | 23.8 | 23.8 | +0.05 (+0.21%) | 1,052,196 |
| 7 Dec 2023 | HKD | 24.2 | 24.25 | 22.95 | 23.75 | 23.75 | -0.5 (-2.06%) | 3,104,648 |
| 6 Dec 2023 | HKD | 24.15 | 24.45 | 23.95 | 24.25 | 24.25 | +0.1 (+0.41%) | 1,378,061 |
| 5 Dec 2023 | HKD | 23.95 | 24.6 | 23.65 | 24.15 | 24.15 | +0.35 (+1.47%) | 3,724,928 |
| 4 Dec 2023 | HKD | 24.2 | 24.3 | 23.3 | 23.8 | 23.8 | -0.25 (-1.04%) | 1,967,382 |
| 1 Dec 2023 | HKD | 24.75 | 24.75 | 24 | 24.05 | 24.05 | -0.65 (-2.63%) | 1,257,200 |
| 30 Nov 2023 | HKD | 24.4 | 24.7 | 24.15 | 24.7 | 24.7 | +0.3 (+1.23%) | 5,098,560 |
| 29 Nov 2023 | HKD | 24.5 | 24.7 | 24.15 | 24.4 | 24.4 | -0.1 (-0.41%) | 1,774,526 |
| 28 Nov 2023 | HKD | 23.65 | 24.55 | 23.45 | 24.5 | 24.5 | +0.85 (+3.59%) | 2,800,715 |
| 27 Nov 2023 | HKD | 24.3 | 24.3 | 23.55 | 23.65 | 23.65 | -0.4 (-1.66%) | 2,661,203 |
| 24 Nov 2023 | HKD | 24.15 | 24.5 | 24.05 | 24.05 | 24.05 | -0.4 (-1.64%) | 976,280 |
| 23 Nov 2023 | HKD | 24.55 | 24.55 | 23.9 | 24.45 | 24.45 | -0.15 (-0.61%) | 3,844,058 |
| 22 Nov 2023 | HKD | 24.9 | 24.95 | 24.4 | 24.6 | 24.6 | -0.35 (-1.40%) | 1,221,890 |
| 21 Nov 2023 | HKD | 25.2 | 25.85 | 24.85 | 24.95 | 24.95 | -0.55 (-2.16%) | 954,445 |
| 20 Nov 2023 | HKD | 25.3 | 25.55 | 25 | 25.5 | 25.5 | +0.35 (+1.39%) | 2,092,003 |
