| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 35 | 35.15 | 31.95 | 33.25 | 33.25 | -0.95 (-2.78%) | 3,382,500 |
| 21 Dec 2023 | HKD | 33.65 | 34.95 | 33.45 | 34.2 | 34.2 | +0.3 (+0.88%) | 1,367,500 |
| 20 Dec 2023 | HKD | 35.8 | 36 | 33.5 | 33.9 | 33.9 | -1.35 (-3.83%) | 1,779,500 |
| 19 Dec 2023 | HKD | 36.3 | 36.3 | 34.6 | 35.25 | 35.25 | -0.55 (-1.54%) | 1,555,500 |
| 18 Dec 2023 | HKD | 38 | 38 | 35.55 | 35.8 | 35.8 | -1.95 (-5.17%) | 991,000 |
| 15 Dec 2023 | HKD | 37.85 | 39.3 | 37.45 | 37.75 | 37.75 | -0.05 (-0.13%) | 973,500 |
| 14 Dec 2023 | HKD | 37.6 | 38.8 | 37 | 37.8 | 37.8 | +1.25 (+3.42%) | 1,661,500 |
| 13 Dec 2023 | HKD | 37.6 | 38.05 | 35.3 | 36.55 | 36.55 | -0.65 (-1.75%) | 1,674,874 |
| 12 Dec 2023 | HKD | 37.85 | 38.3 | 36.9 | 37.2 | 37.2 | -0.1 (-0.27%) | 1,216,000 |
| 11 Dec 2023 | HKD | 39.3 | 39.95 | 36.05 | 37.3 | 37.3 | -2.65 (-6.63%) | 4,334,768 |
| 8 Dec 2023 | HKD | 39.95 | 40.7 | 39.25 | 39.95 | 39.95 | -0.1 (-0.25%) | 834,000 |
| 7 Dec 2023 | HKD | 40.8 | 41.45 | 39.45 | 40.05 | 40.05 | -0.8 (-1.96%) | 1,037,500 |
| 6 Dec 2023 | HKD | 42.6 | 43.15 | 40.55 | 40.85 | 40.85 | -1.75 (-4.11%) | 1,025,498 |
| 5 Dec 2023 | HKD | 42.35 | 42.6 | 41.05 | 42.6 | 42.6 | +0.95 (+2.28%) | 1,309,500 |
| 4 Dec 2023 | HKD | 45.4 | 45.5 | 39.25 | 41.65 | 41.65 | -3.5 (-7.75%) | 3,439,500 |
| 1 Dec 2023 | HKD | 45.9 | 46.65 | 44.5 | 45.15 | 45.15 | 0.0 (0.0%) | 1,547,000 |
| 30 Nov 2023 | HKD | 44.75 | 45.75 | 43.65 | 45.15 | 45.15 | +0.85 (+1.92%) | 1,399,870 |
| 29 Nov 2023 | HKD | 46.7 | 46.7 | 43.85 | 44.3 | 44.3 | -2.4 (-5.14%) | 1,443,500 |
| 28 Nov 2023 | HKD | 44.1 | 46.7 | 43.25 | 46.7 | 46.7 | +2.7 (+6.14%) | 2,121,500 |
| 27 Nov 2023 | HKD | 43.35 | 44.3 | 42.75 | 44 | 44 | +1 (+2.33%) | 834,000 |
| 24 Nov 2023 | HKD | 44.6 | 44.95 | 42.85 | 43 | 43 | -1.6 (-3.59%) | 1,146,500 |
| 23 Nov 2023 | HKD | 43.15 | 45.05 | 42.6 | 44.6 | 44.6 | +1.5 (+3.48%) | 1,680,500 |
| 22 Nov 2023 | HKD | 43.25 | 44.3 | 42.1 | 43.1 | 43.1 | -0.75 (-1.71%) | 1,148,500 |
| 21 Nov 2023 | HKD | 45.15 | 45.15 | 43.4 | 43.85 | 43.85 | -0.55 (-1.24%) | 945,500 |
| 20 Nov 2023 | HKD | 44.55 | 45.6 | 43.15 | 44.4 | 44.4 | +0.65 (+1.49%) | 2,712,700 |
| 17 Nov 2023 | HKD | 42.25 | 43.95 | 41 | 43.75 | 43.75 | +1.8 (+4.29%) | 1,687,000 |
| 16 Nov 2023 | HKD | 43.5 | 44.15 | 41.2 | 41.95 | 41.95 | -1.8 (-4.11%) | 1,180,220 |
| 15 Nov 2023 | HKD | 44.9 | 45.7 | 41.3 | 43.75 | 43.75 | +0.6 (+1.39%) | 3,815,228 |
| 14 Nov 2023 | HKD | 44.9 | 44.9 | 42.8 | 43.15 | 43.15 | -0.8 (-1.82%) | 837,419 |
| 13 Nov 2023 | HKD | 44.3 | 45.45 | 41.8 | 43.95 | 43.95 | -0.25 (-0.57%) | 1,729,000 |
