| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | HKD | 25.3 | 27.35 | 25.3 | 27.05 | 27.05 | +1.8 (+7.13%) | 2,310,200 |
| 23 Jan 2024 | HKD | 24.6 | 25.85 | 24.6 | 25.25 | 25.25 | +0.55 (+2.23%) | 2,357,600 |
| 22 Jan 2024 | HKD | 24.7 | 25.25 | 24.2 | 24.7 | 24.7 | 0.0 (0.0%) | 1,929,600 |
| 19 Jan 2024 | HKD | 25 | 25.7 | 24.6 | 24.7 | 24.7 | -0.6 (-2.37%) | 1,740,000 |
| 18 Jan 2024 | HKD | 24.55 | 26.1 | 24.4 | 25.3 | 25.3 | +0.7 (+2.85%) | 2,021,900 |
| 17 Jan 2024 | HKD | 25.85 | 25.9 | 24.2 | 24.6 | 24.6 | -1.5 (-5.75%) | 1,725,300 |
| 16 Jan 2024 | HKD | 24.5 | 26.35 | 24.2 | 26.1 | 26.1 | +1.35 (+5.45%) | 2,544,400 |
| 15 Jan 2024 | HKD | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | +0.15 (+0.61%) | 1,736,000 |
| 12 Jan 2024 | HKD | 24.7 | 25.5 | 24.45 | 24.6 | 24.6 | -0.3 (-1.20%) | 1,535,900 |
| 11 Jan 2024 | HKD | 25.25 | 25.35 | 24.45 | 24.9 | 24.9 | 0.0 (0.0%) | 1,472,700 |
| 10 Jan 2024 | HKD | 24.4 | 25.05 | 24.3 | 24.9 | 24.9 | +0.05 (+0.20%) | 1,488,700 |
| 9 Jan 2024 | HKD | 24.9 | 25.3 | 24.4 | 24.85 | 24.85 | -0.25 (-1.00%) | 1,302,900 |
| 8 Jan 2024 | HKD | 25.8 | 25.8 | 24.45 | 25.1 | 25.1 | +0.1 (+0.40%) | 1,588,300 |
| 5 Jan 2024 | HKD | 27 | 27.5 | 24.6 | 25 | 25 | -0.9 (-3.47%) | 1,466,800 |
| 4 Jan 2024 | HKD | 24.9 | 26.2 | 24.1 | 25.9 | 25.9 | +1 (+4.02%) | 1,377,200 |
| 3 Jan 2024 | HKD | 26.6 | 27.2 | 24.2 | 24.9 | 24.9 | -2.2 (-8.12%) | 1,636,400 |
| 2 Jan 2024 | HKD | 28.3 | 28.75 | 26.9 | 27.1 | 27.1 | -1 (-3.56%) | 1,177,600 |
| 29 Dec 2023 | HKD | 29.55 | 29.85 | 27.4 | 28.1 | 28.1 | -1.85 (-6.18%) | 1,359,500 |
| 28 Dec 2023 | HKD | 28.85 | 30 | 28.7 | 29.95 | 29.95 | +0.95 (+3.28%) | 1,074,600 |
| 27 Dec 2023 | HKD | 28.85 | 29.8 | 26.15 | 29 | 29 | -0.05 (-0.17%) | 1,300,700 |
| 22 Dec 2023 | HKD | 30.6 | 30.6 | 29 | 29.05 | 29.05 | -1.4 (-4.60%) | 1,210,500 |
| 21 Dec 2023 | HKD | 29.7 | 30.8 | 29.45 | 30.45 | 30.45 | +0.3 (+1.00%) | 1,124,550 |
| 20 Dec 2023 | HKD | 30.5 | 31.3 | 29.8 | 30.15 | 30.15 | -0.45 (-1.47%) | 1,165,700 |
| 19 Dec 2023 | HKD | 31 | 31.9 | 30.15 | 30.6 | 30.6 | -0.65 (-2.08%) | 1,469,600 |
| 18 Dec 2023 | HKD | 30.55 | 32.95 | 30.55 | 31.25 | 31.25 | -1.55 (-4.73%) | 1,676,900 |
| 15 Dec 2023 | HKD | 29.6 | 33 | 29.6 | 32.8 | 32.8 | +1.3 (+4.13%) | 1,682,496 |
| 14 Dec 2023 | HKD | 30.35 | 31.85 | 30.25 | 31.5 | 31.5 | +1.05 (+3.45%) | 1,637,100 |
| 13 Dec 2023 | HKD | 30.95 | 31.35 | 29.75 | 30.45 | 30.45 | -0.9 (-2.87%) | 1,658,000 |
| 12 Dec 2023 | HKD | 30.9 | 32.4 | 30.55 | 31.35 | 31.35 | +0.45 (+1.46%) | 1,605,600 |
| 11 Dec 2023 | HKD | 29.75 | 31 | 29.35 | 30.9 | 30.9 | +1.15 (+3.87%) | 1,998,600 |
