| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 36 | 36.3 | 34.05 | 35.6 | 35.6 | +0.1 (+0.28%) | 269,400 |
| 21 Dec 2023 | HKD | 35.5 | 36 | 34.6 | 35.5 | 35.5 | 0.0 (0.0%) | 114,400 |
| 20 Dec 2023 | HKD | 33.95 | 36.3 | 33.55 | 35.5 | 35.5 | +1.55 (+4.57%) | 56,800 |
| 19 Dec 2023 | HKD | 36.3 | 36.3 | 33.5 | 33.95 | 33.95 | -1.25 (-3.55%) | 47,200 |
| 18 Dec 2023 | HKD | 36.5 | 37.15 | 33 | 35.2 | 35.2 | -2.5 (-6.63%) | 481,371 |
| 15 Dec 2023 | HKD | 35.95 | 37.95 | 35.2 | 37.7 | 37.7 | +2.3 (+6.50%) | 591,919 |
| 14 Dec 2023 | HKD | 33.75 | 35.8 | 33.75 | 35.4 | 35.4 | +1.45 (+4.27%) | 158,600 |
| 13 Dec 2023 | HKD | 33.7 | 35 | 32.2 | 33.95 | 33.95 | 0.0 (0.0%) | 428,000 |
| 12 Dec 2023 | HKD | 34.8 | 35 | 31.8 | 33.95 | 33.95 | +0.05 (+0.15%) | 288,200 |
| 11 Dec 2023 | HKD | 35.1 | 36.6 | 33.8 | 33.9 | 33.9 | -1.9 (-5.31%) | 336,600 |
| 8 Dec 2023 | HKD | 29.65 | 36.5 | 29.65 | 35.8 | 35.8 | +6.15 (+20.74%) | 686,600 |
| 7 Dec 2023 | HKD | 29.35 | 31.5 | 29.1 | 29.65 | 29.65 | -0.15 (-0.50%) | 158,200 |
| 6 Dec 2023 | HKD | 29.25 | 30.4 | 29.25 | 29.8 | 29.8 | +0.55 (+1.88%) | 72,400 |
| 5 Dec 2023 | HKD | 28.85 | 29.6 | 28.55 | 29.25 | 29.25 | +0.15 (+0.52%) | 144,400 |
| 4 Dec 2023 | HKD | 30.15 | 31.05 | 28.7 | 29.1 | 29.1 | -2.1 (-6.73%) | 347,000 |
| 1 Dec 2023 | HKD | 32.9 | 33.4 | 29.95 | 31.2 | 31.2 | -1.7 (-5.17%) | 210,800 |
| 30 Nov 2023 | HKD | 32.2 | 33.8 | 31.1 | 32.9 | 32.9 | +0.4 (+1.23%) | 234,000 |
| 29 Nov 2023 | HKD | 28.6 | 34.3 | 27.85 | 32.5 | 32.5 | +3.05 (+10.36%) | 701,000 |
| 28 Nov 2023 | HKD | 28 | 30.45 | 25 | 29.45 | 29.45 | +0.35 (+1.20%) | 1,962,600 |
| 27 Nov 2023 | HKD | 28.25 | 29.6 | 26.95 | 29.1 | 29.1 | +0.6 (+2.11%) | 387,000 |
| 24 Nov 2023 | HKD | 29.05 | 32 | 27.3 | 28.5 | 28.5 | -1.7 (-5.63%) | 444,570 |
| 23 Nov 2023 | HKD | 29.95 | 32 | 28.9 | 30.2 | 30.2 | +0.15 (+0.50%) | 502,600 |
| 22 Nov 2023 | HKD | 27.6 | 30.85 | 23.75 | 30.05 | 30.05 | +2.45 (+8.88%) | 1,176,400 |
| 21 Nov 2023 | HKD | 16.2 | 28.3 | 16 | 27.6 | 27.6 | +11.4 (+70.37%) | 2,222,400 |
| 20 Nov 2023 | HKD | 17.9 | 20.25 | 15 | 16.2 | 16.2 | -1.7 (-9.50%) | 1,856,400 |
| 17 Nov 2023 | HKD | 18.34 | 18.7 | 17.14 | 17.9 | 17.9 | -0.44 (-2.40%) | 272,800 |
| 16 Nov 2023 | HKD | 21.75 | 21.75 | 17.8 | 18.34 | 18.34 | -0.58 (-3.07%) | 637,000 |
| 15 Nov 2023 | HKD | 14.72 | 19.6 | 14.72 | 18.92 | 18.92 | +4.14 (+28.01%) | 2,152,600 |
| 14 Nov 2023 | HKD | 13.48 | 15.88 | 13.48 | 14.78 | 14.78 | +1.3 (+9.64%) | 2,445,400 |
| 13 Nov 2023 | HKD | 12.12 | 13.84 | 12.12 | 13.48 | 13.48 | +1.36 (+11.22%) | 472,200 |
