| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 25.95 | 26.15 | 25.3 | 25.4 | 25.4 | -0.55 (-2.12%) | 665,900 |
| 21 Dec 2023 | HKD | 25.95 | 26.25 | 25.3 | 25.95 | 25.95 | -0.2 (-0.76%) | 1,031,214 |
| 20 Dec 2023 | HKD | 26.4 | 26.9 | 25.9 | 26.15 | 26.15 | -0.2 (-0.76%) | 668,670 |
| 19 Dec 2023 | HKD | 25.7 | 26.5 | 25.5 | 26.35 | 26.35 | +0.65 (+2.53%) | 1,144,196 |
| 18 Dec 2023 | HKD | 26.4 | 27.15 | 25.55 | 25.7 | 25.7 | -0.75 (-2.84%) | 2,422,044 |
| 15 Dec 2023 | HKD | 25.35 | 26.6 | 25.1 | 26.45 | 26.45 | +1.45 (+5.80%) | 1,580,996 |
| 14 Dec 2023 | HKD | 24.85 | 25.45 | 24.75 | 25 | 25 | +0.5 (+2.04%) | 840,648 |
| 13 Dec 2023 | HKD | 24.1 | 24.75 | 24 | 24.5 | 24.5 | +0.35 (+1.45%) | 610,896 |
| 12 Dec 2023 | HKD | 24 | 24.3 | 23.35 | 24.15 | 24.15 | +0.45 (+1.90%) | 676,296 |
| 11 Dec 2023 | HKD | 23.95 | 24.15 | 23 | 23.7 | 23.7 | -0.25 (-1.04%) | 1,686,435 |
| 8 Dec 2023 | HKD | 24.25 | 24.75 | 23.65 | 23.95 | 23.95 | -0.45 (-1.84%) | 1,286,100 |
| 7 Dec 2023 | HKD | 24.7 | 24.75 | 24.05 | 24.4 | 24.4 | -0.25 (-1.01%) | 569,000 |
| 6 Dec 2023 | HKD | 24.55 | 25.2 | 24.1 | 24.65 | 24.65 | +0.25 (+1.02%) | 1,228,900 |
| 5 Dec 2023 | HKD | 24 | 25 | 23.95 | 24.4 | 24.4 | +0.45 (+1.88%) | 1,705,500 |
| 4 Dec 2023 | HKD | 25.2 | 25.25 | 23.85 | 23.95 | 23.95 | -1.25 (-4.96%) | 2,110,000 |
| 1 Dec 2023 | HKD | 25.65 | 26 | 25.1 | 25.2 | 25.2 | -0.35 (-1.37%) | 617,600 |
| 30 Nov 2023 | HKD | 25.1 | 25.7 | 24.65 | 25.55 | 25.55 | +0.65 (+2.61%) | 1,072,014 |
| 29 Nov 2023 | HKD | 25.1 | 25.35 | 24.45 | 24.9 | 24.9 | -0.2 (-0.80%) | 1,035,800 |
| 28 Nov 2023 | HKD | 24.7 | 25.5 | 24.25 | 25.1 | 25.1 | +0.6 (+2.45%) | 803,320 |
| 27 Nov 2023 | HKD | 24.55 | 24.8 | 24.2 | 24.5 | 24.5 | 0.0 (0.0%) | 967,200 |
| 24 Nov 2023 | HKD | 25.45 | 26 | 24.5 | 24.5 | 24.5 | -0.85 (-3.35%) | 1,097,400 |
| 23 Nov 2023 | HKD | 24.8 | 25.4 | 24.75 | 25.35 | 25.35 | +0.6 (+2.42%) | 643,700 |
| 22 Nov 2023 | HKD | 26.35 | 26.4 | 24.5 | 24.75 | 24.75 | -1.6 (-6.07%) | 1,344,000 |
| 21 Nov 2023 | HKD | 26.8 | 26.8 | 25.65 | 26.35 | 26.35 | -0.05 (-0.19%) | 902,900 |
| 20 Nov 2023 | HKD | 26.95 | 27.15 | 25.85 | 26.4 | 26.4 | +0.1 (+0.38%) | 1,786,500 |
| 17 Nov 2023 | HKD | 25.5 | 26.4 | 25.1 | 26.3 | 26.3 | +0.55 (+2.14%) | 2,259,000 |
| 16 Nov 2023 | HKD | 28 | 28 | 25.65 | 25.75 | 25.75 | -2.05 (-7.37%) | 4,036,700 |
| 15 Nov 2023 | HKD | 26.5 | 27.9 | 26.1 | 27.8 | 27.8 | +1.95 (+7.54%) | 3,629,531 |
| 14 Nov 2023 | HKD | 25.6 | 26.2 | 25.3 | 25.85 | 25.85 | +0.3 (+1.17%) | 1,093,500 |
| 13 Nov 2023 | HKD | 26.35 | 26.45 | 25.05 | 25.55 | 25.55 | -0.25 (-0.97%) | 893,400 |
