| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 15.78 | 16.2 | 15.62 | 16.06 | 16.06 | +0.18 (+1.13%) | 11,993,557 |
| 6 Feb 2024 | HKD | 15.48 | 15.88 | 15.3 | 15.88 | 15.88 | +0.52 (+3.39%) | 11,224,050 |
| 5 Feb 2024 | HKD | 15.42 | 15.54 | 15.12 | 15.36 | 15.36 | -0.28 (-1.79%) | 13,561,346 |
| 2 Feb 2024 | HKD | 15.6 | 15.94 | 15.52 | 15.64 | 15.64 | -0.02 (-0.13%) | 12,783,795 |
| 1 Feb 2024 | HKD | 15.84 | 15.94 | 15.6 | 15.66 | 15.66 | -0.14 (-0.89%) | 10,219,179 |
| 31 Jan 2024 | HKD | 15.48 | 15.98 | 15.36 | 15.8 | 15.8 | +0.28 (+1.80%) | 17,787,026 |
| 30 Jan 2024 | HKD | 15.82 | 15.86 | 15.44 | 15.52 | 15.52 | -0.3 (-1.90%) | 8,636,194 |
| 29 Jan 2024 | HKD | 15.96 | 16.1 | 15.7 | 15.82 | 15.82 | -0.04 (-0.25%) | 16,838,592 |
| 26 Jan 2024 | HKD | 16.1 | 16.12 | 15.8 | 15.86 | 15.86 | -0.18 (-1.12%) | 12,377,251 |
| 25 Jan 2024 | HKD | 16.1 | 16.24 | 15.88 | 16.04 | 16.04 | 0.0 (0.0%) | 16,679,653 |
| 24 Jan 2024 | HKD | 15.22 | 16.1 | 15.22 | 16.04 | 16.04 | +0.84 (+5.53%) | 12,324,476 |
| 23 Jan 2024 | HKD | 15 | 15.3 | 14.64 | 15.2 | 15.2 | +0.26 (+1.74%) | 11,825,856 |
| 22 Jan 2024 | HKD | 15.28 | 15.44 | 14.84 | 14.94 | 14.94 | -0.34 (-2.23%) | 11,498,809 |
| 19 Jan 2024 | HKD | 15.54 | 15.56 | 15.12 | 15.28 | 15.28 | -0.32 (-2.05%) | 10,570,256 |
| 18 Jan 2024 | HKD | 15.64 | 15.66 | 15.24 | 15.6 | 15.6 | +0.08 (+0.52%) | 16,478,489 |
| 17 Jan 2024 | HKD | 16.1 | 16.2 | 15.5 | 15.52 | 15.52 | -0.7 (-4.32%) | 15,366,501 |
| 16 Jan 2024 | HKD | 16.12 | 16.38 | 16.04 | 16.22 | 16.22 | +0.14 (+0.87%) | 8,883,179 |
| 15 Jan 2024 | HKD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.04 (-0.25%) | 12,023,237 |
| 12 Jan 2024 | HKD | 15.72 | 16.14 | 15.72 | 16.12 | 16.12 | +0.3 (+1.90%) | 8,692,065 |
| 11 Jan 2024 | HKD | 15.8 | 16.06 | 15.68 | 15.82 | 15.82 | +0.02 (+0.13%) | 5,442,952 |
| 10 Jan 2024 | HKD | 15.72 | 15.86 | 15.52 | 15.8 | 15.8 | +0.02 (+0.13%) | 7,595,328 |
| 9 Jan 2024 | HKD | 15.86 | 16.18 | 15.72 | 15.78 | 15.78 | -0.04 (-0.25%) | 16,240,681 |
| 8 Jan 2024 | HKD | 15.72 | 15.88 | 15.68 | 15.82 | 15.82 | 0.0 (0.0%) | 12,684,486 |
| 5 Jan 2024 | HKD | 15.86 | 16 | 15.74 | 15.82 | 15.82 | -0.02 (-0.13%) | 11,316,899 |
| 4 Jan 2024 | HKD | 15.88 | 15.9 | 15.66 | 15.84 | 15.84 | 0.0 (0.0%) | 4,168,855 |
| 3 Jan 2024 | HKD | 15.86 | 15.92 | 15.7 | 15.84 | 15.84 | 0.0 (0.0%) | 5,419,178 |
| 2 Jan 2024 | HKD | 15.66 | 15.92 | 15.62 | 15.84 | 15.84 | +0.2 (+1.28%) | 6,931,057 |
| 29 Dec 2023 | HKD | 15.52 | 15.64 | 15.34 | 15.64 | 15.64 | +0.16 (+1.03%) | 5,827,289 |
| 28 Dec 2023 | HKD | 15.22 | 15.52 | 15.2 | 15.48 | 15.48 | +0.22 (+1.44%) | 7,302,000 |
| 27 Dec 2023 | HKD | 15.2 | 15.42 | 15.12 | 15.26 | 15.26 | +0.06 (+0.39%) | 8,210,712 |
