| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 20.95 | 21.05 | 19.72 | 19.76 | 19.76 | -0.99 (-4.77%) | 1,047,760 |
| 21 Dec 2023 | HKD | 21.15 | 21.6 | 20.5 | 20.75 | 20.75 | 0.0 (0.0%) | 1,312,800 |
| 20 Dec 2023 | HKD | 22.45 | 22.6 | 20.6 | 20.75 | 20.75 | -0.95 (-4.38%) | 784,400 |
| 19 Dec 2023 | HKD | 23.95 | 24 | 21.55 | 21.7 | 21.7 | -2.25 (-9.39%) | 1,640,400 |
| 18 Dec 2023 | HKD | 24.65 | 24.65 | 23.8 | 23.95 | 23.95 | -0.4 (-1.64%) | 107,600 |
| 15 Dec 2023 | HKD | 24.65 | 25.45 | 24 | 24.35 | 24.35 | -0.3 (-1.22%) | 170,400 |
| 14 Dec 2023 | HKD | 24.95 | 25.2 | 24.35 | 24.65 | 24.65 | +0.15 (+0.61%) | 107,600 |
| 13 Dec 2023 | HKD | 25.35 | 25.8 | 24.5 | 24.5 | 24.5 | -1.15 (-4.48%) | 267,200 |
| 12 Dec 2023 | HKD | 25.05 | 27.25 | 24.7 | 25.65 | 25.65 | +1.05 (+4.27%) | 877,200 |
| 11 Dec 2023 | HKD | 23.55 | 25 | 23.55 | 24.6 | 24.6 | +0.7 (+2.93%) | 333,200 |
| 8 Dec 2023 | HKD | 23.85 | 24.9 | 22.9 | 23.9 | 23.9 | +0.05 (+0.21%) | 367,200 |
| 7 Dec 2023 | HKD | 24.55 | 24.55 | 23.6 | 23.85 | 23.85 | -0.7 (-2.85%) | 256,200 |
| 6 Dec 2023 | HKD | 25.1 | 25.1 | 23.7 | 24.55 | 24.55 | +0.7 (+2.94%) | 198,800 |
| 5 Dec 2023 | HKD | 25.2 | 25.2 | 23 | 23.85 | 23.85 | -0.8 (-3.25%) | 285,400 |
| 4 Dec 2023 | HKD | 24.35 | 25.3 | 24.35 | 24.65 | 24.65 | -0.25 (-1.00%) | 223,214 |
| 1 Dec 2023 | HKD | 25.7 | 25.7 | 24.8 | 24.9 | 24.9 | -0.2 (-0.80%) | 88,600 |
| 30 Nov 2023 | HKD | 25.65 | 26.2 | 24.85 | 25.1 | 25.1 | -0.8 (-3.09%) | 300,400 |
| 29 Nov 2023 | HKD | 24.8 | 26.7 | 24.8 | 25.9 | 25.9 | +0.95 (+3.81%) | 500,400 |
| 28 Nov 2023 | HKD | 25.35 | 25.35 | 24.75 | 24.95 | 24.95 | +0.05 (+0.20%) | 138,400 |
| 27 Nov 2023 | HKD | 26.85 | 26.85 | 24.75 | 24.9 | 24.9 | -1.25 (-4.78%) | 314,400 |
| 24 Nov 2023 | HKD | 27.15 | 27.15 | 26 | 26.15 | 26.15 | -0.6 (-2.24%) | 226,400 |
| 23 Nov 2023 | HKD | 26.8 | 26.9 | 26.25 | 26.75 | 26.75 | +0.15 (+0.56%) | 367,600 |
| 22 Nov 2023 | HKD | 26.4 | 26.65 | 26.05 | 26.6 | 26.6 | -0.1 (-0.37%) | 154,000 |
| 21 Nov 2023 | HKD | 25.8 | 27.1 | 25.6 | 26.7 | 26.7 | +1 (+3.89%) | 500,600 |
| 20 Nov 2023 | HKD | 26.1 | 26.1 | 25.3 | 25.7 | 25.7 | +0.5 (+1.98%) | 248,400 |
| 17 Nov 2023 | HKD | 24.9 | 25.9 | 24.9 | 25.2 | 25.2 | -0.5 (-1.95%) | 259,600 |
| 16 Nov 2023 | HKD | 26.4 | 26.4 | 25.45 | 25.7 | 25.7 | -0.7 (-2.65%) | 221,600 |
| 15 Nov 2023 | HKD | 27.35 | 27.35 | 26 | 26.4 | 26.4 | 0.0 (0.0%) | 419,600 |
| 14 Nov 2023 | HKD | 25.8 | 27.4 | 25.8 | 26.4 | 26.4 | -0.1 (-0.38%) | 445,600 |
| 13 Nov 2023 | HKD | 27.35 | 27.35 | 26.05 | 26.5 | 26.5 | +0.45 (+1.73%) | 354,400 |
