| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | HKD | 21.35 | 22.7 | 21.2 | 22.6 | 22.6 | +1.3 (+6.10%) | 5,821,685 |
| 6 Dec 2023 | HKD | 20.45 | 21.35 | 20.45 | 21.3 | 21.3 | +0.8 (+3.90%) | 3,820,186 |
| 5 Dec 2023 | HKD | 20.75 | 20.95 | 20.4 | 20.5 | 20.5 | -0.45 (-2.15%) | 3,798,936 |
| 4 Dec 2023 | HKD | 21.2 | 21.35 | 20.8 | 20.95 | 20.95 | -0.25 (-1.18%) | 3,684,573 |
| 1 Dec 2023 | HKD | 20.3 | 22.3 | 20.2 | 21.2 | 21.2 | +0.9 (+4.43%) | 26,098,716 |
| 30 Nov 2023 | HKD | 19.94 | 20.6 | 19.58 | 20.3 | 20.3 | +0.48 (+2.42%) | 105,546,967 |
| 29 Nov 2023 | HKD | 20.85 | 20.85 | 18.94 | 19.82 | 19.82 | -0.78 (-3.79%) | 9,255,999 |
| 28 Nov 2023 | HKD | 21.05 | 21.45 | 20.5 | 20.6 | 20.6 | -0.4 (-1.90%) | 3,386,270 |
| 27 Nov 2023 | HKD | 21.5 | 21.65 | 20.65 | 21 | 21 | -0.4 (-1.87%) | 3,026,246 |
| 24 Nov 2023 | HKD | 21.6 | 21.8 | 21.3 | 21.4 | 21.4 | -0.2 (-0.93%) | 3,657,100 |
| 23 Nov 2023 | HKD | 21.65 | 21.75 | 21.1 | 21.6 | 21.6 | 0.0 (0.0%) | 1,685,000 |
| 22 Nov 2023 | HKD | 21.05 | 21.7 | 21.05 | 21.6 | 21.6 | +0.6 (+2.86%) | 3,115,736 |
| 21 Nov 2023 | HKD | 21 | 21.5 | 20.9 | 21 | 21 | +0.1 (+0.48%) | 2,177,983 |
| 20 Nov 2023 | HKD | 20.85 | 21.2 | 20.75 | 20.9 | 20.9 | +0.2 (+0.97%) | 2,563,316 |
| 17 Nov 2023 | HKD | 20.6 | 20.9 | 20.25 | 20.7 | 20.7 | +0.05 (+0.24%) | 2,307,081 |
| 16 Nov 2023 | HKD | 20.4 | 20.8 | 20.05 | 20.65 | 20.65 | +0.4 (+1.98%) | 3,393,735 |
| 15 Nov 2023 | HKD | 20.15 | 20.65 | 19.82 | 20.25 | 20.25 | +0.83 (+4.27%) | 4,696,163 |
| 14 Nov 2023 | HKD | 19.22 | 19.48 | 19.2 | 19.42 | 19.42 | +0.12 (+0.62%) | 2,084,336 |
| 13 Nov 2023 | HKD | 19.28 | 19.34 | 18.92 | 19.3 | 19.3 | +0.08 (+0.42%) | 1,542,484 |
| 10 Nov 2023 | HKD | 19 | 19.32 | 18.9 | 19.22 | 19.22 | +0.06 (+0.31%) | 1,666,014 |
| 9 Nov 2023 | HKD | 19.04 | 19.22 | 18.82 | 19.16 | 19.16 | +0.04 (+0.21%) | 1,386,988 |
| 8 Nov 2023 | HKD | 18.98 | 19.14 | 18.62 | 19.12 | 19.12 | +0.06 (+0.31%) | 1,293,097 |
| 7 Nov 2023 | HKD | 19.48 | 19.5 | 18.92 | 19.06 | 19.06 | -0.56 (-2.85%) | 2,174,000 |
| 6 Nov 2023 | HKD | 20.1 | 20.15 | 19.6 | 19.62 | 19.62 | -0.48 (-2.39%) | 1,355,074 |
| 3 Nov 2023 | HKD | 19.84 | 20.45 | 19.84 | 20.1 | 20.1 | +0.12 (+0.60%) | 1,995,026 |
| 2 Nov 2023 | HKD | 20 | 20.55 | 19.98 | 19.98 | 19.98 | -0.02 (-0.10%) | 1,375,500 |
| 1 Nov 2023 | HKD | 19.72 | 20.15 | 19.72 | 20 | 20 | +0.16 (+0.81%) | 1,721,619 |
| 31 Oct 2023 | HKD | 20.35 | 20.65 | 19.82 | 19.84 | 19.84 | -0.56 (-2.75%) | 2,043,198 |
| 30 Oct 2023 | HKD | 20 | 20.5 | 19.98 | 20.4 | 20.4 | +0.1 (+0.49%) | 1,930,452 |
| 27 Oct 2023 | HKD | 19.64 | 20.75 | 19.64 | 20.3 | 20.3 | +0.6 (+3.05%) | 2,594,054 |
