| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | HKD | 28.2 | 29.2 | 28.1 | 28.6 | 28.6 | +0.25 (+0.88%) | 4,050,626 |
| 7 Feb 2024 | HKD | 28.8 | 29.9 | 28 | 28.35 | 28.35 | +0.05 (+0.18%) | 8,125,289 |
| 6 Feb 2024 | HKD | 26.25 | 28.45 | 26.25 | 28.3 | 28.3 | +2.05 (+7.81%) | 7,217,970 |
| 5 Feb 2024 | HKD | 25.45 | 27.05 | 25.3 | 26.25 | 26.25 | +0.1 (+0.38%) | 4,970,305 |
| 2 Feb 2024 | HKD | 26.6 | 27.6 | 25.7 | 26.15 | 26.15 | -0.45 (-1.69%) | 7,189,178 |
| 1 Feb 2024 | HKD | 25.7 | 27.5 | 25.6 | 26.6 | 26.6 | +1 (+3.91%) | 8,042,778 |
| 31 Jan 2024 | HKD | 26.8 | 26.95 | 25.25 | 25.6 | 25.6 | -1.15 (-4.30%) | 7,289,202 |
| 30 Jan 2024 | HKD | 27.3 | 27.35 | 26.4 | 26.75 | 26.75 | -0.95 (-3.43%) | 5,224,283 |
| 29 Jan 2024 | HKD | 27.9 | 28.55 | 27.35 | 27.7 | 27.7 | -0.2 (-0.72%) | 4,631,502 |
| 26 Jan 2024 | HKD | 29 | 29.55 | 27.7 | 27.9 | 27.9 | -1.25 (-4.29%) | 4,426,285 |
| 25 Jan 2024 | HKD | 29.1 | 29.5 | 28.4 | 29.15 | 29.15 | +0.05 (+0.17%) | 4,230,548 |
| 24 Jan 2024 | HKD | 28.85 | 29.2 | 27.9 | 29.1 | 29.1 | +0.9 (+3.19%) | 5,657,506 |
| 23 Jan 2024 | HKD | 27.05 | 28.6 | 26.85 | 28.2 | 28.2 | +1.6 (+6.02%) | 7,014,060 |
| 22 Jan 2024 | HKD | 28.5 | 28.7 | 26.25 | 26.6 | 26.6 | -1.95 (-6.83%) | 8,026,284 |
| 19 Jan 2024 | HKD | 27.8 | 28.85 | 27.6 | 28.55 | 28.55 | +0.7 (+2.51%) | 7,974,253 |
| 18 Jan 2024 | HKD | 27.75 | 28.15 | 27.15 | 27.85 | 27.85 | 0.0 (0.0%) | 7,981,421 |
| 17 Jan 2024 | HKD | 29.45 | 29.45 | 27.25 | 27.85 | 27.85 | -2.1 (-7.01%) | 14,233,245 |
| 16 Jan 2024 | HKD | 31.5 | 32.05 | 29.8 | 29.95 | 29.95 | -2.25 (-6.99%) | 7,583,362 |
| 15 Jan 2024 | HKD | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | -0.05 (-0.16%) | 1,971,634 |
| 12 Jan 2024 | HKD | 32.3 | 32.9 | 31.9 | 32.25 | 32.25 | -0.3 (-0.92%) | 2,711,467 |
| 11 Jan 2024 | HKD | 31.85 | 32.9 | 31.5 | 32.55 | 32.55 | +0.75 (+2.36%) | 3,668,492 |
| 10 Jan 2024 | HKD | 32.1 | 33.1 | 31.55 | 31.8 | 31.8 | -0.7 (-2.15%) | 5,659,890 |
| 9 Jan 2024 | HKD | 33.3 | 34.45 | 32.4 | 32.5 | 32.5 | -0.4 (-1.22%) | 4,009,699 |
| 8 Jan 2024 | HKD | 34.7 | 34.7 | 32.7 | 32.9 | 32.9 | -1.5 (-4.36%) | 4,946,011 |
| 5 Jan 2024 | HKD | 34.95 | 35.2 | 34.3 | 34.4 | 34.4 | -0.8 (-2.27%) | 2,590,941 |
| 4 Jan 2024 | HKD | 35.95 | 36.1 | 34.55 | 35.2 | 35.2 | -0.75 (-2.09%) | 4,037,532 |
| 3 Jan 2024 | HKD | 38 | 38 | 34.9 | 35.95 | 35.95 | -2.25 (-5.89%) | 8,176,093 |
| 2 Jan 2024 | HKD | 40 | 40 | 37.8 | 38.2 | 38.2 | -0.9 (-2.30%) | 4,163,310 |
| 29 Dec 2023 | HKD | 38.65 | 40.2 | 38.6 | 39.1 | 39.1 | -0.25 (-0.64%) | 2,569,152 |
| 28 Dec 2023 | HKD | 37.25 | 39.85 | 37.25 | 39.35 | 39.35 | +2.25 (+6.06%) | 6,934,937 |
