| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | HKD | 42.35 | 43.45 | 42.15 | 43.4 | 43.4 | +0.85 (+2.00%) | 14,938,436 |
| 20 Dec 2023 | HKD | 43 | 43 | 42.2 | 42.55 | 42.55 | 0.0 (0.0%) | 10,058,555 |
| 19 Dec 2023 | HKD | 41.3 | 42.7 | 41.3 | 42.55 | 42.55 | +0.7 (+1.67%) | 16,190,806 |
| 18 Dec 2023 | HKD | 41.55 | 42.25 | 41.1 | 41.85 | 41.85 | -0.15 (-0.36%) | 12,066,579 |
| 15 Dec 2023 | HKD | 40.65 | 42.3 | 40.1 | 42 | 42 | +1.7 (+4.22%) | 24,954,509 |
| 14 Dec 2023 | HKD | 39.4 | 40.45 | 39.4 | 40.3 | 40.3 | +1.8 (+4.68%) | 29,019,567 |
| 13 Dec 2023 | HKD | 38.35 | 38.7 | 37.95 | 38.5 | 38.5 | +0.05 (+0.13%) | 6,073,290 |
| 12 Dec 2023 | HKD | 38.35 | 38.65 | 38 | 38.45 | 38.45 | +0.2 (+0.52%) | 4,498,684 |
| 11 Dec 2023 | HKD | 37.35 | 38.35 | 37.35 | 38.25 | 38.25 | +0.35 (+0.92%) | 5,715,001 |
| 8 Dec 2023 | HKD | 38 | 38.5 | 37.8 | 37.9 | 37.9 | +0.15 (+0.40%) | 4,269,983 |
| 7 Dec 2023 | HKD | 37.85 | 38.15 | 37.5 | 37.75 | 37.75 | -0.45 (-1.18%) | 5,402,987 |
| 6 Dec 2023 | HKD | 37.65 | 38.6 | 37.5 | 38.2 | 38.2 | +0.45 (+1.19%) | 10,270,614 |
| 5 Dec 2023 | HKD | 38.45 | 38.65 | 37.6 | 37.75 | 37.75 | -0.85 (-2.20%) | 8,725,468 |
| 4 Dec 2023 | HKD | 38.65 | 39.65 | 38.5 | 38.6 | 38.6 | +0.1 (+0.26%) | 8,279,622 |
| 1 Dec 2023 | HKD | 38.35 | 38.7 | 38.1 | 38.5 | 38.5 | -0.1 (-0.26%) | 8,838,611 |
| 30 Nov 2023 | HKD | 39.15 | 39.35 | 38.3 | 38.6 | 38.6 | -0.3 (-0.77%) | 22,312,470 |
| 29 Nov 2023 | HKD | 38.85 | 39.1 | 38.5 | 38.9 | 38.9 | +0.05 (+0.13%) | 8,234,145 |
| 28 Nov 2023 | HKD | 39.3 | 39.5 | 38.75 | 38.85 | 38.85 | -0.45 (-1.15%) | 9,653,427 |
| 27 Nov 2023 | HKD | 40 | 40 | 39.1 | 39.3 | 39.3 | -0.5 (-1.26%) | 4,893,807 |
| 24 Nov 2023 | HKD | 39.8 | 40.2 | 39.65 | 39.8 | 39.8 | -0.5 (-1.24%) | 5,022,097 |
| 23 Nov 2023 | HKD | 40 | 40.3 | 39.5 | 40.3 | 40.3 | +0.3 (+0.75%) | 8,524,208 |
| 22 Nov 2023 | HKD | 39.6 | 40.1 | 39.6 | 40 | 40 | +0.3 (+0.76%) | 8,452,610 |
| 21 Nov 2023 | HKD | 39.35 | 40.35 | 39.2 | 39.7 | 39.7 | +0.9 (+2.32%) | 14,707,492 |
| 20 Nov 2023 | HKD | 38.6 | 39 | 38.25 | 38.8 | 38.8 | -1.05 (-2.63%) | 7,572,485 |
| 17 Nov 2023 | HKD | 39.75 | 40.15 | 39.4 | 39.85 | 39.85 | -0.5 (-1.24%) | 7,490,900 |
| 16 Nov 2023 | HKD | 41.3 | 41.3 | 40.2 | 40.35 | 40.35 | -0.6 (-1.47%) | 8,935,603 |
| 15 Nov 2023 | HKD | 40.05 | 41.15 | 40.05 | 40.95 | 40.95 | +2.2 (+5.68%) | 16,969,553 |
| 14 Nov 2023 | HKD | 38.25 | 39.1 | 38.25 | 38.75 | 38.75 | +0.6 (+1.57%) | 5,993,267 |
| 13 Nov 2023 | HKD | 38.6 | 38.8 | 37.55 | 38.15 | 38.15 | -0.4 (-1.04%) | 7,210,283 |
| 10 Nov 2023 | HKD | 39.5 | 39.7 | 38.2 | 38.55 | 38.55 | -0.95 (-2.41%) | 8,519,835 |
