| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | HKD | 17.44 | 17.68 | 17.2 | 17.28 | 17.28 | -0.04 (-0.23%) | 2,213,067 |
| 29 Jan 2024 | HKD | 17.7 | 18 | 17.06 | 17.32 | 17.32 | -0.26 (-1.48%) | 2,810,212 |
| 26 Jan 2024 | HKD | 18 | 18.78 | 17.14 | 17.58 | 17.58 | -0.24 (-1.35%) | 3,789,100 |
| 25 Jan 2024 | HKD | 17.76 | 18.12 | 17.24 | 17.82 | 17.82 | -0.1 (-0.56%) | 2,684,002 |
| 24 Jan 2024 | HKD | 17.94 | 18 | 17 | 17.92 | 17.92 | +0.44 (+2.52%) | 3,130,754 |
| 23 Jan 2024 | HKD | 17.02 | 17.6 | 17.02 | 17.48 | 17.48 | +0.52 (+3.07%) | 3,044,001 |
| 22 Jan 2024 | HKD | 17.76 | 17.9 | 16.24 | 16.96 | 16.96 | -0.66 (-3.75%) | 5,672,418 |
| 19 Jan 2024 | HKD | 18.22 | 18.58 | 17.38 | 17.62 | 17.62 | -0.42 (-2.33%) | 4,038,782 |
| 18 Jan 2024 | HKD | 18.3 | 18.36 | 17.94 | 18.04 | 18.04 | -0.34 (-1.85%) | 1,935,288 |
| 17 Jan 2024 | HKD | 19.2 | 19.2 | 18.22 | 18.38 | 18.38 | -0.4 (-2.13%) | 2,575,525 |
| 16 Jan 2024 | HKD | 19.48 | 19.5 | 18.78 | 18.78 | 18.78 | -0.7 (-3.59%) | 1,968,200 |
| 15 Jan 2024 | HKD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.04 (-0.20%) | 1,733,193 |
| 12 Jan 2024 | HKD | 19.92 | 19.96 | 19.3 | 19.52 | 19.52 | -0.83 (-4.08%) | 2,669,066 |
| 11 Jan 2024 | HKD | 20.65 | 20.8 | 20.1 | 20.35 | 20.35 | -0.65 (-3.10%) | 2,037,700 |
| 10 Jan 2024 | HKD | 20.95 | 21.45 | 20.9 | 21 | 21 | +0.1 (+0.48%) | 941,100 |
| 9 Jan 2024 | HKD | 20.65 | 21.55 | 20.65 | 20.9 | 20.9 | +0.25 (+1.21%) | 2,191,100 |
| 8 Jan 2024 | HKD | 20.5 | 20.8 | 20.45 | 20.65 | 20.65 | -0.2 (-0.96%) | 899,864 |
| 5 Jan 2024 | HKD | 20.85 | 21.2 | 20.4 | 20.85 | 20.85 | 0.0 (0.0%) | 2,535,910 |
| 4 Jan 2024 | HKD | 20.25 | 20.85 | 20.05 | 20.85 | 20.85 | +0.8 (+3.99%) | 1,164,239 |
| 3 Jan 2024 | HKD | 20.45 | 20.7 | 19.88 | 20.05 | 20.05 | -0.65 (-3.14%) | 1,523,451 |
| 2 Jan 2024 | HKD | 21.65 | 21.65 | 20.5 | 20.7 | 20.7 | -0.8 (-3.72%) | 1,039,021 |
| 29 Dec 2023 | HKD | 21.1 | 21.55 | 20.9 | 21.5 | 21.5 | +0.7 (+3.37%) | 1,799,212 |
| 28 Dec 2023 | HKD | 20.1 | 20.85 | 20.1 | 20.8 | 20.8 | +0.65 (+3.23%) | 3,369,053 |
| 27 Dec 2023 | HKD | 20.1 | 20.4 | 19.86 | 20.15 | 20.15 | +0.35 (+1.77%) | 2,188,876 |
| 22 Dec 2023 | HKD | 20 | 20.3 | 19.42 | 19.8 | 19.8 | -0.95 (-4.58%) | 4,286,900 |
| 21 Dec 2023 | HKD | 21.8 | 21.95 | 19.58 | 20.75 | 20.75 | -2.55 (-10.94%) | 10,671,844 |
| 20 Dec 2023 | HKD | 23.5 | 23.9 | 23.25 | 23.3 | 23.3 | -0.15 (-0.64%) | 3,387,060 |
| 19 Dec 2023 | HKD | 23.05 | 23.55 | 22.95 | 23.45 | 23.45 | +0.15 (+0.64%) | 1,522,710 |
| 18 Dec 2023 | HKD | 23.4 | 23.6 | 22.95 | 23.3 | 23.3 | +0.2 (+0.87%) | 1,545,019 |
| 15 Dec 2023 | HKD | 23.3 | 23.5 | 22.9 | 23.1 | 23.1 | +0.1 (+0.43%) | 2,489,700 |
