| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2024 | HKD | 9.48 | 9.48 | 8.81 | 8.99 | 8.99 | -0.5 (-5.27%) | 5,865,258 |
| 8 Feb 2024 | HKD | 9.49 | 10.04 | 9.38 | 9.49 | 9.49 | +0.16 (+1.71%) | 30,142,974 |
| 7 Feb 2024 | HKD | 9.5 | 9.62 | 9.25 | 9.33 | 9.33 | -0.12 (-1.27%) | 14,774,300 |
| 6 Feb 2024 | HKD | 8.92 | 9.49 | 8.76 | 9.45 | 9.45 | +0.53 (+5.94%) | 20,818,636 |
| 5 Feb 2024 | HKD | 8.98 | 9.12 | 8.78 | 8.92 | 8.92 | -0.13 (-1.44%) | 14,025,060 |
| 2 Feb 2024 | HKD | 9.28 | 9.51 | 8.87 | 9.05 | 9.05 | -0.26 (-2.79%) | 14,011,202 |
| 1 Feb 2024 | HKD | 9.26 | 9.54 | 9.15 | 9.31 | 9.31 | +0.04 (+0.43%) | 10,148,400 |
| 31 Jan 2024 | HKD | 9.29 | 9.53 | 9.18 | 9.27 | 9.27 | -0.07 (-0.75%) | 19,241,200 |
| 30 Jan 2024 | HKD | 9.76 | 9.76 | 9.31 | 9.34 | 9.34 | -0.42 (-4.30%) | 6,849,129 |
| 29 Jan 2024 | HKD | 10.02 | 10.04 | 9.7 | 9.76 | 9.76 | -0.18 (-1.81%) | 11,107,200 |
| 26 Jan 2024 | HKD | 10.08 | 10.24 | 9.77 | 9.94 | 9.94 | -0.14 (-1.39%) | 18,595,950 |
| 25 Jan 2024 | HKD | 9.96 | 10.2 | 9.72 | 10.08 | 10.08 | +0.16 (+1.61%) | 21,189,257 |
| 24 Jan 2024 | HKD | 9.54 | 10.02 | 9.26 | 9.92 | 9.92 | +0.55 (+5.87%) | 23,261,933 |
| 23 Jan 2024 | HKD | 8.92 | 9.44 | 8.76 | 9.37 | 9.37 | +0.45 (+5.04%) | 16,322,507 |
| 22 Jan 2024 | HKD | 9.35 | 9.35 | 8.79 | 8.92 | 8.92 | -0.42 (-4.50%) | 17,714,648 |
| 19 Jan 2024 | HKD | 9.55 | 9.56 | 9.19 | 9.34 | 9.34 | -0.23 (-2.40%) | 15,330,310 |
| 18 Jan 2024 | HKD | 9.48 | 9.61 | 9.35 | 9.57 | 9.57 | +0.09 (+0.95%) | 13,183,466 |
| 17 Jan 2024 | HKD | 9.86 | 9.91 | 9.47 | 9.48 | 9.48 | -0.45 (-4.53%) | 13,587,584 |
| 16 Jan 2024 | HKD | 9.95 | 10.12 | 9.82 | 9.93 | 9.93 | -0.19 (-1.88%) | 7,601,461 |
| 15 Jan 2024 | HKD | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 (0.0%) | 11,127,969 |
| 12 Jan 2024 | HKD | 10.22 | 10.3 | 10.08 | 10.12 | 10.12 | -0.14 (-1.36%) | 6,686,322 |
| 11 Jan 2024 | HKD | 10.18 | 10.42 | 10.1 | 10.26 | 10.26 | +0.16 (+1.58%) | 6,692,931 |
| 10 Jan 2024 | HKD | 10.28 | 10.36 | 10.06 | 10.1 | 10.1 | -0.18 (-1.75%) | 9,142,080 |
| 9 Jan 2024 | HKD | 10.46 | 10.56 | 10.28 | 10.28 | 10.28 | -0.18 (-1.72%) | 10,690,100 |
| 8 Jan 2024 | HKD | 11 | 11 | 10.42 | 10.46 | 10.46 | -0.54 (-4.91%) | 10,414,639 |
| 5 Jan 2024 | HKD | 10.96 | 11.26 | 10.88 | 11 | 11 | 0.0 (0.0%) | 8,755,200 |
| 4 Jan 2024 | HKD | 11.04 | 11.06 | 10.92 | 11 | 11 | -0.04 (-0.36%) | 5,237,098 |
| 3 Jan 2024 | HKD | 10.98 | 11.08 | 10.9 | 11.04 | 11.04 | +0.06 (+0.55%) | 6,053,000 |
| 2 Jan 2024 | HKD | 11.46 | 11.54 | 10.96 | 10.98 | 10.98 | -0.48 (-4.19%) | 10,282,098 |
| 29 Dec 2023 | HKD | 11.38 | 11.5 | 11.24 | 11.46 | 11.46 | +0.16 (+1.42%) | 5,365,076 |
