| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | HKD | 43.4 | 43.9 | 42.95 | 43.25 | 43.25 | -0.2 (-0.46%) | 1,325,739 |
| 23 May 2024 | HKD | 43.05 | 44.5 | 43.05 | 43.45 | 43.45 | -1 (-2.25%) | 2,493,529 |
| 22 May 2024 | HKD | 44.75 | 45.35 | 44.25 | 44.45 | 44.45 | -0.1 (-0.22%) | 1,949,778 |
| 21 May 2024 | HKD | 45.5 | 45.5 | 43.8 | 44.55 | 44.55 | -2 (-4.30%) | 5,446,544 |
| 20 May 2024 | HKD | 47.3 | 47.4 | 45.75 | 46.55 | 46.55 | -0.8 (-1.69%) | 3,507,270 |
| 17 May 2024 | HKD | 48.3 | 48.95 | 46.5 | 47.35 | 47.35 | -0.7 (-1.46%) | 3,691,400 |
| 16 May 2024 | HKD | 48.95 | 49 | 46.4 | 48.05 | 48.05 | -1.3 (-2.63%) | 9,057,864 |
| 14 May 2024 | HKD | 49.3 | 51.35 | 47.35 | 49.35 | 49.35 | -0.2 (-0.40%) | 5,619,038 |
| 13 May 2024 | HKD | 48.6 | 50.4 | 47.55 | 49.55 | 49.55 | +0.8 (+1.64%) | 3,515,992 |
| 10 May 2024 | HKD | 49.15 | 49.6 | 48.55 | 48.75 | 48.75 | -0.45 (-0.91%) | 1,621,480 |
| 9 May 2024 | HKD | 47.4 | 49.65 | 46.9 | 49.2 | 49.2 | +2.75 (+5.92%) | 3,477,860 |
| 8 May 2024 | HKD | 47.95 | 48.3 | 46.4 | 46.45 | 46.45 | -1.55 (-3.23%) | 2,556,379 |
| 7 May 2024 | HKD | 47.4 | 48.95 | 46.7 | 48 | 48 | +1.25 (+2.67%) | 3,971,244 |
| 6 May 2024 | HKD | 47.5 | 47.5 | 46.05 | 46.75 | 46.75 | -0.35 (-0.74%) | 3,138,600 |
| 3 May 2024 | HKD | 47 | 49.45 | 46.65 | 47.1 | 47.1 | +1.6 (+3.52%) | 1,114,505 |
| 2 May 2024 | HKD | 44.3 | 46.15 | 43.25 | 45.5 | 45.5 | +0.35 (+0.78%) | 1,484,983 |
| 30 Apr 2024 | HKD | 46.05 | 46.05 | 44.7 | 45.15 | 45.15 | -0.9 (-1.95%) | 2,608,617 |
| 29 Apr 2024 | HKD | 47.1 | 47.1 | 45.7 | 46.05 | 46.05 | -1.05 (-2.23%) | 3,387,239 |
| 26 Apr 2024 | HKD | 43.8 | 47.2 | 43.2 | 47.1 | 47.1 | +3.3 (+7.53%) | 6,084,006 |
| 25 Apr 2024 | HKD | 44.8 | 45.2 | 43.6 | 43.8 | 43.8 | -1.25 (-2.77%) | 3,055,879 |
| 24 Apr 2024 | HKD | 43.1 | 45.35 | 43 | 45.05 | 45.05 | +2.15 (+5.01%) | 5,324,688 |
| 23 Apr 2024 | HKD | 41.2 | 43.8 | 41.2 | 42.9 | 42.9 | +2.15 (+5.28%) | 4,309,566 |
| 22 Apr 2024 | HKD | 40.2 | 41.4 | 40.2 | 40.75 | 40.75 | +0.4 (+0.99%) | 2,884,167 |
| 19 Apr 2024 | HKD | 40.9 | 41.75 | 39.25 | 40.35 | 40.35 | -0.35 (-0.86%) | 2,946,937 |
| 18 Apr 2024 | HKD | 40.45 | 42 | 40.1 | 40.7 | 40.7 | +1.85 (+4.76%) | 3,696,614 |
| 17 Apr 2024 | HKD | 37.75 | 39.2 | 37 | 38.85 | 38.85 | -0.65 (-1.65%) | 9,208,557 |
| 16 Apr 2024 | HKD | 40.85 | 40.95 | 39.3 | 39.5 | 39.5 | -2.6 (-6.18%) | 4,475,819 |
| 15 Apr 2024 | HKD | 41.9 | 42.75 | 41.6 | 42.1 | 42.1 | -1.35 (-3.11%) | 4,207,960 |
| 12 Apr 2024 | HKD | 42.5 | 43.8 | 42.4 | 43.45 | 43.45 | +1.15 (+2.72%) | 4,943,970 |
| 11 Apr 2024 | HKD | 42.2 | 42.8 | 41.6 | 42.3 | 42.3 | -0.45 (-1.05%) | 2,235,800 |
