| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | HKD | 16 | 16.22 | 15.7 | 16.18 | 16.18 | +0.24 (+1.51%) | 4,724,371 |
| 22 Dec 2023 | HKD | 16.54 | 16.72 | 15.64 | 15.94 | 15.94 | -0.68 (-4.09%) | 11,772,490 |
| 21 Dec 2023 | HKD | 16.3 | 16.72 | 15.9 | 16.62 | 16.62 | +0.32 (+1.96%) | 3,423,784 |
| 20 Dec 2023 | HKD | 16.6 | 16.82 | 16.22 | 16.3 | 16.3 | -0.34 (-2.04%) | 3,316,102 |
| 19 Dec 2023 | HKD | 16.86 | 16.86 | 16.5 | 16.64 | 16.64 | -0.1 (-0.60%) | 1,716,360 |
| 18 Dec 2023 | HKD | 17.5 | 17.5 | 16.64 | 16.74 | 16.74 | -0.72 (-4.12%) | 5,281,751 |
| 15 Dec 2023 | HKD | 17.08 | 17.62 | 16.9 | 17.46 | 17.46 | +0.56 (+3.31%) | 9,200,561 |
| 14 Dec 2023 | HKD | 16.88 | 17.36 | 16.72 | 16.9 | 16.9 | +0.24 (+1.44%) | 6,896,004 |
| 13 Dec 2023 | HKD | 16.94 | 16.94 | 16.52 | 16.66 | 16.66 | -0.16 (-0.95%) | 3,630,137 |
| 12 Dec 2023 | HKD | 17 | 17.14 | 16.78 | 16.82 | 16.82 | -0.1 (-0.59%) | 3,092,914 |
| 11 Dec 2023 | HKD | 16.76 | 17.08 | 16.36 | 16.92 | 16.92 | +0.2 (+1.20%) | 5,850,943 |
| 8 Dec 2023 | HKD | 16.36 | 17.1 | 16.14 | 16.72 | 16.72 | +0.34 (+2.08%) | 9,446,520 |
| 7 Dec 2023 | HKD | 16.4 | 16.5 | 16.06 | 16.38 | 16.38 | -0.14 (-0.85%) | 5,244,513 |
| 6 Dec 2023 | HKD | 16.6 | 16.68 | 16.26 | 16.52 | 16.52 | +0.12 (+0.73%) | 3,973,127 |
| 5 Dec 2023 | HKD | 16.56 | 16.7 | 16.26 | 16.4 | 16.4 | -0.24 (-1.44%) | 4,096,240 |
| 4 Dec 2023 | HKD | 16.96 | 16.98 | 16.54 | 16.64 | 16.64 | -0.32 (-1.89%) | 3,797,846 |
| 1 Dec 2023 | HKD | 16.78 | 17.26 | 16.78 | 16.96 | 16.96 | -0.08 (-0.47%) | 4,009,850 |
| 30 Nov 2023 | HKD | 16.72 | 17.1 | 16.66 | 17.04 | 17.04 | +0.18 (+1.07%) | 4,652,429 |
| 29 Nov 2023 | HKD | 17.38 | 17.38 | 16.76 | 16.86 | 16.86 | -0.48 (-2.77%) | 4,504,526 |
| 28 Nov 2023 | HKD | 17.22 | 17.36 | 17 | 17.34 | 17.34 | +0.02 (+0.12%) | 6,164,731 |
| 27 Nov 2023 | HKD | 17.62 | 17.68 | 17.2 | 17.32 | 17.32 | -0.16 (-0.92%) | 4,750,292 |
| 24 Nov 2023 | HKD | 17.92 | 17.92 | 17.4 | 17.48 | 17.48 | -0.44 (-2.46%) | 4,931,134 |
| 23 Nov 2023 | HKD | 17.8 | 18 | 17.7 | 17.92 | 17.92 | +0.06 (+0.34%) | 5,024,204 |
| 22 Nov 2023 | HKD | 18.4 | 18.4 | 17.76 | 17.86 | 17.86 | -0.34 (-1.87%) | 3,966,964 |
| 21 Nov 2023 | HKD | 18.74 | 18.88 | 18.14 | 18.2 | 18.2 | -0.36 (-1.94%) | 5,033,643 |
| 20 Nov 2023 | HKD | 18.7 | 18.7 | 18.04 | 18.56 | 18.56 | 0.0 (0.0%) | 6,305,533 |
| 17 Nov 2023 | HKD | 18.82 | 18.92 | 18.42 | 18.56 | 18.56 | -0.28 (-1.49%) | 4,768,022 |
| 16 Nov 2023 | HKD | 19.2 | 19.2 | 18.72 | 18.84 | 18.84 | -0.26 (-1.36%) | 2,637,554 |
| 15 Nov 2023 | HKD | 19.2 | 19.2 | 18.7 | 19.1 | 19.1 | +0.36 (+1.92%) | 3,791,556 |
| 14 Nov 2023 | HKD | 18.9 | 19.3 | 18.68 | 18.74 | 18.74 | -0.1 (-0.53%) | 5,606,383 |
