| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | HKD | 16.74 | 18.08 | 16.74 | 17.76 | 17.76 | +0.94 (+5.59%) | 2,932,000 |
| 3 Jan 2024 | HKD | 16.84 | 17.34 | 16.8 | 16.82 | 16.82 | -0.14 (-0.83%) | 797,000 |
| 2 Jan 2024 | HKD | 16.86 | 17.12 | 16.66 | 16.96 | 16.96 | +0.1 (+0.59%) | 643,097 |
| 29 Dec 2023 | HKD | 16.94 | 17.06 | 16.36 | 16.86 | 16.86 | -0.34 (-1.98%) | 1,367,000 |
| 28 Dec 2023 | HKD | 16.6 | 17.3 | 16.6 | 17.2 | 17.2 | +0.26 (+1.53%) | 1,385,000 |
| 27 Dec 2023 | HKD | 16.44 | 17 | 16.3 | 16.94 | 16.94 | +0.56 (+3.42%) | 831,000 |
| 22 Dec 2023 | HKD | 17 | 17 | 16.22 | 16.38 | 16.38 | -0.66 (-3.87%) | 1,708,000 |
| 21 Dec 2023 | HKD | 16.62 | 17.12 | 16.62 | 17.04 | 17.04 | +0.3 (+1.79%) | 459,000 |
| 20 Dec 2023 | HKD | 17.24 | 17.24 | 16.64 | 16.74 | 16.74 | -0.16 (-0.95%) | 382,190 |
| 19 Dec 2023 | HKD | 16.7 | 17.1 | 16.7 | 16.9 | 16.9 | +0.08 (+0.48%) | 649,100 |
| 18 Dec 2023 | HKD | 17.12 | 17.12 | 16.54 | 16.82 | 16.82 | -0.46 (-2.66%) | 938,000 |
| 15 Dec 2023 | HKD | 17 | 17.6 | 16.66 | 17.28 | 17.28 | +0.54 (+3.23%) | 1,182,000 |
| 14 Dec 2023 | HKD | 17 | 17.02 | 16.58 | 16.74 | 16.74 | -0.1 (-0.59%) | 649,000 |
| 13 Dec 2023 | HKD | 17.12 | 17.12 | 16.32 | 16.84 | 16.84 | -0.2 (-1.17%) | 1,588,000 |
| 12 Dec 2023 | HKD | 16.8 | 17.3 | 16.38 | 17.04 | 17.04 | +0.24 (+1.43%) | 2,450,178 |
| 11 Dec 2023 | HKD | 17.14 | 17.14 | 16.24 | 16.8 | 16.8 | -0.44 (-2.55%) | 3,313,000 |
| 8 Dec 2023 | HKD | 18.06 | 18.06 | 17.08 | 17.24 | 17.24 | -0.66 (-3.69%) | 2,099,181 |
| 7 Dec 2023 | HKD | 18.56 | 18.56 | 17.82 | 17.9 | 17.9 | -0.58 (-3.14%) | 1,368,760 |
| 6 Dec 2023 | HKD | 18.7 | 18.7 | 17.82 | 18.48 | 18.48 | +0.48 (+2.67%) | 1,458,249 |
| 5 Dec 2023 | HKD | 18.6 | 18.6 | 17.78 | 18 | 18 | -0.46 (-2.49%) | 1,719,000 |
| 4 Dec 2023 | HKD | 18.72 | 18.9 | 18.3 | 18.46 | 18.46 | -0.42 (-2.22%) | 1,783,000 |
| 1 Dec 2023 | HKD | 19.24 | 20.3 | 18.42 | 18.88 | 18.88 | -0.36 (-1.87%) | 1,335,000 |
| 30 Nov 2023 | HKD | 19.78 | 19.98 | 19.16 | 19.24 | 19.24 | -0.38 (-1.94%) | 1,323,591 |
| 29 Nov 2023 | HKD | 20.4 | 20.4 | 19.62 | 19.62 | 19.62 | -0.58 (-2.87%) | 882,057 |
| 28 Nov 2023 | HKD | 20.3 | 20.7 | 20 | 20.2 | 20.2 | -0.4 (-1.94%) | 1,530,000 |
| 27 Nov 2023 | HKD | 21.25 | 21.25 | 20.45 | 20.6 | 20.6 | -0.1 (-0.48%) | 277,000 |
| 24 Nov 2023 | HKD | 20.75 | 20.95 | 20.65 | 20.7 | 20.7 | 0.0 (0.0%) | 618,000 |
| 23 Nov 2023 | HKD | 20.45 | 21.5 | 20.45 | 20.7 | 20.7 | -0.15 (-0.72%) | 1,641,000 |
| 22 Nov 2023 | HKD | 20.4 | 20.95 | 20.4 | 20.85 | 20.85 | +0.1 (+0.48%) | 468,000 |
| 21 Nov 2023 | HKD | 20.6 | 21 | 20.55 | 20.75 | 20.75 | +0.05 (+0.24%) | 614,000 |
