| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 23 | 23.5 | 22.4 | 22.6 | 22.6 | -0.2 (-0.88%) | 979,300 |
| 6 Feb 2024 | HKD | 21 | 22.85 | 20.75 | 22.8 | 22.8 | +2 (+9.62%) | 1,082,411 |
| 5 Feb 2024 | HKD | 21.5 | 21.85 | 20.75 | 20.8 | 20.8 | -0.65 (-3.03%) | 1,950,906 |
| 2 Feb 2024 | HKD | 23.45 | 23.9 | 21.25 | 21.45 | 21.45 | -2.05 (-8.72%) | 2,682,800 |
| 1 Feb 2024 | HKD | 22.75 | 24 | 22.55 | 23.5 | 23.5 | +0.5 (+2.17%) | 1,259,981 |
| 31 Jan 2024 | HKD | 23.5 | 24.05 | 22.65 | 23 | 23 | -0.5 (-2.13%) | 998,900 |
| 30 Jan 2024 | HKD | 23.55 | 24 | 23.25 | 23.5 | 23.5 | -0.45 (-1.88%) | 981,100 |
| 29 Jan 2024 | HKD | 24.3 | 24.75 | 23.65 | 23.95 | 23.95 | -0.15 (-0.62%) | 701,300 |
| 26 Jan 2024 | HKD | 24.85 | 25.7 | 23.35 | 24.1 | 24.1 | -0.9 (-3.60%) | 2,585,900 |
| 25 Jan 2024 | HKD | 24.65 | 25.4 | 24 | 25 | 25 | +0.2 (+0.81%) | 1,106,250 |
| 24 Jan 2024 | HKD | 23.25 | 25 | 23.25 | 24.8 | 24.8 | +1.65 (+7.13%) | 1,192,900 |
| 23 Jan 2024 | HKD | 22.65 | 23.55 | 22.35 | 23.15 | 23.15 | +0.35 (+1.54%) | 915,700 |
| 22 Jan 2024 | HKD | 23 | 23.4 | 22.45 | 22.8 | 22.8 | -0.2 (-0.87%) | 1,355,700 |
| 19 Jan 2024 | HKD | 24.5 | 24.7 | 22.85 | 23 | 23 | -1.75 (-7.07%) | 1,813,800 |
| 18 Jan 2024 | HKD | 25 | 25.45 | 24.1 | 24.75 | 24.75 | -0.2 (-0.80%) | 1,006,300 |
| 17 Jan 2024 | HKD | 26.7 | 26.95 | 24.55 | 24.95 | 24.95 | -1.55 (-5.85%) | 1,631,000 |
| 16 Jan 2024 | HKD | 26.9 | 27.15 | 26.05 | 26.5 | 26.5 | -0.4 (-1.49%) | 948,200 |
| 15 Jan 2024 | HKD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 1,103,825 |
| 12 Jan 2024 | HKD | 26.85 | 27.15 | 26.65 | 26.9 | 26.9 | -0.15 (-0.55%) | 830,900 |
| 11 Jan 2024 | HKD | 26.5 | 27.5 | 25.7 | 27.05 | 27.05 | +1.1 (+4.24%) | 1,168,880 |
| 10 Jan 2024 | HKD | 26.3 | 26.6 | 25.7 | 25.95 | 25.95 | -0.1 (-0.38%) | 532,600 |
| 9 Jan 2024 | HKD | 25.9 | 26.75 | 25.6 | 26.05 | 26.05 | +0.35 (+1.36%) | 1,096,200 |
| 8 Jan 2024 | HKD | 26.15 | 26.75 | 25.6 | 25.7 | 25.7 | -0.75 (-2.84%) | 1,466,700 |
| 5 Jan 2024 | HKD | 27.85 | 27.95 | 26.25 | 26.45 | 26.45 | -1.1 (-3.99%) | 1,944,485 |
| 4 Jan 2024 | HKD | 26.95 | 27.55 | 26.85 | 27.55 | 27.55 | +0.55 (+2.04%) | 1,178,000 |
| 3 Jan 2024 | HKD | 27.95 | 28 | 26.9 | 27 | 27 | -0.8 (-2.88%) | 1,327,423 |
| 2 Jan 2024 | HKD | 27 | 27.95 | 27 | 27.8 | 27.8 | +0.5 (+1.83%) | 1,136,837 |
| 29 Dec 2023 | HKD | 27 | 27.4 | 26.75 | 27.3 | 27.3 | +0.4 (+1.49%) | 1,402,300 |
| 28 Dec 2023 | HKD | 27.15 | 27.7 | 26.7 | 26.9 | 26.9 | +0.2 (+0.75%) | 1,478,150 |
| 27 Dec 2023 | HKD | 25.6 | 27.35 | 25.6 | 26.7 | 26.7 | +1.3 (+5.12%) | 2,730,070 |
