| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2024 | HKD | 28.65 | 28.65 | 26.9 | 27 | 27 | -1.7 (-5.92%) | 2,141,285 |
| 16 Jan 2024 | HKD | 28.95 | 29.2 | 28.55 | 28.7 | 28.7 | -0.25 (-0.86%) | 898,380 |
| 15 Jan 2024 | HKD | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +0.05 (+0.17%) | 939,148 |
| 12 Jan 2024 | HKD | 28.2 | 29 | 28.2 | 28.9 | 28.9 | +0.6 (+2.12%) | 1,841,099 |
| 11 Jan 2024 | HKD | 28.4 | 28.6 | 28.1 | 28.3 | 28.3 | -0.15 (-0.53%) | 1,476,278 |
| 10 Jan 2024 | HKD | 28.6 | 28.6 | 28.05 | 28.45 | 28.45 | +0.1 (+0.35%) | 1,591,006 |
| 9 Jan 2024 | HKD | 28.5 | 28.7 | 28.2 | 28.35 | 28.35 | 0.0 (0.0%) | 2,518,050 |
| 8 Jan 2024 | HKD | 28.9 | 29 | 28.2 | 28.35 | 28.35 | -0.2 (-0.70%) | 1,593,650 |
| 5 Jan 2024 | HKD | 28.55 | 29.1 | 28.4 | 28.55 | 28.55 | +0.15 (+0.53%) | 1,891,643 |
| 4 Jan 2024 | HKD | 28.1 | 28.5 | 27.9 | 28.4 | 28.4 | +0.3 (+1.07%) | 1,173,157 |
| 3 Jan 2024 | HKD | 27.45 | 28.2 | 27.2 | 28.1 | 28.1 | +0.65 (+2.37%) | 1,978,493 |
| 2 Jan 2024 | HKD | 27.25 | 27.65 | 27.15 | 27.45 | 27.45 | +0.3 (+1.10%) | 1,095,695 |
| 29 Dec 2023 | HKD | 27 | 27.2 | 26.6 | 27.15 | 27.15 | +0.2 (+0.74%) | 865,762 |
| 28 Dec 2023 | HKD | 26.75 | 27 | 26.5 | 26.95 | 26.95 | +0.45 (+1.70%) | 677,171 |
| 27 Dec 2023 | HKD | 25.85 | 26.6 | 25.85 | 26.5 | 26.5 | +0.65 (+2.51%) | 869,500 |
| 22 Dec 2023 | HKD | 26 | 26.2 | 25.6 | 25.85 | 25.85 | 0.0 (0.0%) | 1,413,597 |
| 21 Dec 2023 | HKD | 25.8 | 25.95 | 25.6 | 25.85 | 25.85 | +0.05 (+0.19%) | 651,212 |
| 20 Dec 2023 | HKD | 25.95 | 26.05 | 25.6 | 25.8 | 25.8 | -0.05 (-0.19%) | 468,852 |
| 19 Dec 2023 | HKD | 25.7 | 26.05 | 25.4 | 25.85 | 25.85 | -0.05 (-0.19%) | 1,244,550 |
| 18 Dec 2023 | HKD | 25.7 | 26 | 25.5 | 25.9 | 25.9 | +0.2 (+0.78%) | 1,003,395 |
| 15 Dec 2023 | HKD | 25.7 | 26.1 | 25.55 | 25.7 | 25.7 | +0.15 (+0.59%) | 1,920,800 |
| 14 Dec 2023 | HKD | 25.6 | 25.8 | 25.3 | 25.55 | 25.55 | +0.3 (+1.19%) | 1,143,000 |
| 13 Dec 2023 | HKD | 25.6 | 25.6 | 25.2 | 25.25 | 25.25 | -0.4 (-1.56%) | 1,106,500 |
| 12 Dec 2023 | HKD | 25.55 | 25.65 | 25.25 | 25.65 | 25.65 | +0.15 (+0.59%) | 907,311 |
| 11 Dec 2023 | HKD | 25.55 | 25.55 | 25 | 25.5 | 25.5 | -0.15 (-0.58%) | 821,944 |
| 8 Dec 2023 | HKD | 26 | 26.2 | 25.5 | 25.65 | 25.65 | -0.3 (-1.16%) | 957,100 |
| 7 Dec 2023 | HKD | 26.55 | 26.55 | 25.7 | 25.95 | 25.95 | -0.55 (-2.08%) | 822,399 |
| 6 Dec 2023 | HKD | 25.6 | 26.65 | 25.5 | 26.5 | 26.5 | +1.1 (+4.33%) | 2,187,639 |
| 5 Dec 2023 | HKD | 25.55 | 25.75 | 25.2 | 25.4 | 25.4 | -0.3 (-1.17%) | 1,359,500 |
| 4 Dec 2023 | HKD | 25.7 | 25.9 | 25.55 | 25.7 | 25.7 | 0.0 (0.0%) | 1,148,153 |
