| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | HKD | 13.26 | 13.66 | 13.12 | 13.52 | 13.52 | +0.08 (+0.60%) | 2,333,369 |
| 20 Dec 2023 | HKD | 13.62 | 13.98 | 13.3 | 13.44 | 13.44 | -0.18 (-1.32%) | 2,474,744 |
| 19 Dec 2023 | HKD | 14.08 | 14.08 | 13.5 | 13.62 | 13.62 | -0.3 (-2.16%) | 1,854,282 |
| 18 Dec 2023 | HKD | 14.06 | 14.26 | 13.72 | 13.92 | 13.92 | -0.24 (-1.69%) | 3,268,877 |
| 15 Dec 2023 | HKD | 14.42 | 14.66 | 14.1 | 14.16 | 14.16 | -0.34 (-2.34%) | 3,748,724 |
| 14 Dec 2023 | HKD | 14.44 | 14.74 | 14.22 | 14.5 | 14.5 | +0.32 (+2.26%) | 4,618,195 |
| 13 Dec 2023 | HKD | 13.9 | 14.4 | 13.84 | 14.18 | 14.18 | +0.22 (+1.58%) | 4,677,098 |
| 12 Dec 2023 | HKD | 13.92 | 14.1 | 13.66 | 13.96 | 13.96 | +0.1 (+0.72%) | 2,306,634 |
| 11 Dec 2023 | HKD | 13.68 | 13.88 | 13.14 | 13.86 | 13.86 | +0.26 (+1.91%) | 4,297,330 |
| 8 Dec 2023 | HKD | 13.8 | 13.92 | 13.46 | 13.6 | 13.6 | -0.36 (-2.58%) | 7,053,144 |
| 7 Dec 2023 | HKD | 14.8 | 14.8 | 13.82 | 13.96 | 13.96 | -0.84 (-5.68%) | 6,010,482 |
| 6 Dec 2023 | HKD | 14.52 | 15.02 | 14.16 | 14.8 | 14.8 | +0.36 (+2.49%) | 4,900,294 |
| 5 Dec 2023 | HKD | 14.52 | 14.8 | 14.16 | 14.44 | 14.44 | -0.08 (-0.55%) | 5,548,600 |
| 4 Dec 2023 | HKD | 14.82 | 14.98 | 14.36 | 14.52 | 14.52 | -0.48 (-3.20%) | 6,326,368 |
| 1 Dec 2023 | HKD | 15.02 | 15.32 | 14.76 | 15 | 15 | -0.02 (-0.13%) | 6,296,729 |
| 30 Nov 2023 | HKD | 15 | 15.44 | 14.9 | 15.02 | 15.02 | -0.02 (-0.13%) | 11,622,838 |
| 29 Nov 2023 | HKD | 15.28 | 15.86 | 14.98 | 15.04 | 15.04 | -0.66 (-4.20%) | 8,436,050 |
| 28 Nov 2023 | HKD | 14.28 | 15.84 | 14.08 | 15.7 | 15.7 | +1.6 (+11.35%) | 11,727,972 |
| 27 Nov 2023 | HKD | 13.9 | 14.26 | 13.84 | 14.1 | 14.1 | +0.08 (+0.57%) | 2,864,543 |
| 24 Nov 2023 | HKD | 14.24 | 14.28 | 13.96 | 14.02 | 14.02 | -0.18 (-1.27%) | 1,362,500 |
| 23 Nov 2023 | HKD | 14 | 14.28 | 13.52 | 14.2 | 14.2 | +0.46 (+3.35%) | 2,384,000 |
| 22 Nov 2023 | HKD | 14.12 | 14.22 | 13.52 | 13.74 | 13.74 | -0.38 (-2.69%) | 4,880,498 |
| 21 Nov 2023 | HKD | 14.04 | 14.38 | 13.92 | 14.12 | 14.12 | +0.16 (+1.15%) | 4,008,500 |
| 20 Nov 2023 | HKD | 13.8 | 14.04 | 13.56 | 13.96 | 13.96 | +0.32 (+2.35%) | 2,430,000 |
| 17 Nov 2023 | HKD | 13.6 | 13.92 | 13.42 | 13.64 | 13.64 | -0.02 (-0.15%) | 2,188,785 |
| 16 Nov 2023 | HKD | 13.68 | 13.98 | 13.48 | 13.66 | 13.66 | -0.06 (-0.44%) | 2,373,304 |
| 15 Nov 2023 | HKD | 13.28 | 13.8 | 13.28 | 13.72 | 13.72 | +0.52 (+3.94%) | 3,059,592 |
| 14 Nov 2023 | HKD | 12.98 | 13.32 | 12.78 | 13.2 | 13.2 | +0.26 (+2.01%) | 2,822,408 |
| 13 Nov 2023 | HKD | 13.28 | 13.28 | 12.54 | 12.94 | 12.94 | -0.12 (-0.92%) | 4,966,090 |
| 10 Nov 2023 | HKD | 13.48 | 13.48 | 12.98 | 13.06 | 13.06 | -0.22 (-1.66%) | 2,144,000 |
