| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | HKD | 18.1 | 19.78 | 18.1 | 18.8 | 18.8 | +1 (+5.62%) | 4,803,456 |
| 6 Feb 2024 | HKD | 15.7 | 18.36 | 15.1 | 17.8 | 17.8 | +2.36 (+15.28%) | 3,141,000 |
| 5 Feb 2024 | HKD | 16.12 | 16.12 | 14.96 | 15.44 | 15.44 | -0.92 (-5.62%) | 3,080,885 |
| 2 Feb 2024 | HKD | 17.04 | 17.94 | 15.6 | 16.36 | 16.36 | -0.68 (-3.99%) | 2,998,500 |
| 1 Feb 2024 | HKD | 15.5 | 17.3 | 15.06 | 17.04 | 17.04 | +1.82 (+11.96%) | 4,130,534 |
| 31 Jan 2024 | HKD | 17 | 17 | 15.2 | 15.22 | 15.22 | -1.96 (-11.41%) | 6,872,312 |
| 30 Jan 2024 | HKD | 18.52 | 18.8 | 17.1 | 17.18 | 17.18 | -1.34 (-7.24%) | 3,003,500 |
| 29 Jan 2024 | HKD | 19.6 | 20.2 | 18.16 | 18.52 | 18.52 | -0.82 (-4.24%) | 3,690,822 |
| 26 Jan 2024 | HKD | 20.9 | 21.95 | 18.36 | 19.34 | 19.34 | -1.66 (-7.90%) | 6,506,500 |
| 25 Jan 2024 | HKD | 22 | 22 | 20 | 21 | 21 | -0.55 (-2.55%) | 2,911,500 |
| 24 Jan 2024 | HKD | 22.05 | 22.45 | 20.2 | 21.55 | 21.55 | +0.1 (+0.47%) | 4,115,000 |
| 23 Jan 2024 | HKD | 21.25 | 22.8 | 20.95 | 21.45 | 21.45 | +0.2 (+0.94%) | 5,471,000 |
| 22 Jan 2024 | HKD | 23.6 | 23.6 | 20.75 | 21.25 | 21.25 | -1.75 (-7.61%) | 8,332,500 |
| 19 Jan 2024 | HKD | 26.95 | 26.95 | 22.95 | 23 | 23 | -3.85 (-14.34%) | 4,503,500 |
| 18 Jan 2024 | HKD | 24.6 | 27.2 | 23.75 | 26.85 | 26.85 | +2.55 (+10.49%) | 6,910,000 |
| 17 Jan 2024 | HKD | 31.5 | 31.5 | 22.8 | 24.3 | 24.3 | -7.15 (-22.73%) | 9,822,086 |
| 16 Jan 2024 | HKD | 33.2 | 33.2 | 31.35 | 31.45 | 31.45 | -1.05 (-3.23%) | 701,000 |
| 15 Jan 2024 | HKD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | -0.2 (-0.61%) | 410,000 |
| 12 Jan 2024 | HKD | 33.9 | 34.2 | 32.5 | 32.7 | 32.7 | -1.7 (-4.94%) | 871,500 |
| 11 Jan 2024 | HKD | 34.4 | 35 | 33.6 | 34.4 | 34.4 | +0.1 (+0.29%) | 947,700 |
| 10 Jan 2024 | HKD | 33.5 | 34.7 | 33.2 | 34.3 | 34.3 | +0.8 (+2.39%) | 826,000 |
| 9 Jan 2024 | HKD | 32.95 | 34.05 | 32.3 | 33.5 | 33.5 | +1.7 (+5.35%) | 885,500 |
| 8 Jan 2024 | HKD | 32.65 | 33.3 | 31.3 | 31.8 | 31.8 | -1.5 (-4.50%) | 1,612,800 |
| 5 Jan 2024 | HKD | 34.65 | 34.75 | 33.1 | 33.3 | 33.3 | -0.95 (-2.77%) | 711,500 |
| 4 Jan 2024 | HKD | 34 | 35.45 | 33.35 | 34.25 | 34.25 | +0.3 (+0.88%) | 1,545,000 |
| 3 Jan 2024 | HKD | 34.75 | 35.95 | 33.65 | 33.95 | 33.95 | -1.25 (-3.55%) | 1,004,500 |
| 2 Jan 2024 | HKD | 37.45 | 37.45 | 34.85 | 35.2 | 35.2 | -2.25 (-6.01%) | 1,098,043 |
| 29 Dec 2023 | HKD | 36.05 | 37.7 | 35.85 | 37.45 | 37.45 | +0.9 (+2.46%) | 854,500 |
| 28 Dec 2023 | HKD | 34.45 | 37 | 34.4 | 36.55 | 36.55 | +1.9 (+5.48%) | 1,122,890 |
| 27 Dec 2023 | HKD | 34.5 | 34.9 | 33 | 34.65 | 34.65 | +1.4 (+4.21%) | 1,127,500 |
