| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | HKD | 64.25 | 65.45 | 63.85 | 64.5 | 64.5 | -0.5 (-0.77%) | 9,480,935 |
| 11 Sep 2023 | HKD | 62.25 | 65.6 | 61.7 | 65 | 65 | +0.7 (+1.09%) | 21,216,283 |
| 7 Sep 2023 | HKD | 65.5 | 65.5 | 63.85 | 64.3 | 64.3 | -1.35 (-2.06%) | 11,964,159 |
| 6 Sep 2023 | HKD | 64.4 | 65.95 | 64.2 | 65.65 | 65.65 | +0.65 (+1%) | 18,140,835 |
| 5 Sep 2023 | HKD | 65.1 | 65.9 | 64.6 | 65 | 65 | -0.5 (-0.76%) | 15,876,722 |
| 4 Sep 2023 | HKD | 66.05 | 66.95 | 64.85 | 65.5 | 65.5 | +1.3 (+2.02%) | 36,964,735 |
| 1 Sep 2023 | HKD | 64.2 | 64.2 | 64.2 | 64.2 | 64.2 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 65.8 | 66.4 | 63.8 | 64.2 | 64.2 | -0.75 (-1.15%) | 27,263,500 |
| 30 Aug 2023 | HKD | 69.3 | 69.6 | 64.45 | 64.95 | 64.95 | -3.7 (-5.39%) | 40,491,475 |
| 29 Aug 2023 | HKD | 67 | 69 | 66.9 | 68.65 | 68.65 | +2.2 (+3.31%) | 22,131,805 |
| 28 Aug 2023 | HKD | 69 | 69.2 | 66 | 66.45 | 66.45 | +1.2 (+1.84%) | 19,920,042 |
| 25 Aug 2023 | HKD | 66.65 | 67.9 | 65.2 | 65.25 | 65.25 | -2.65 (-3.90%) | 24,489,381 |
| 24 Aug 2023 | HKD | 64.65 | 68.25 | 64.65 | 67.9 | 67.9 | +3.5 (+5.43%) | 33,909,040 |
| 23 Aug 2023 | HKD | 62.6 | 65.5 | 60.4 | 64.4 | 64.4 | +1.9 (+3.04%) | 33,349,955 |
| 22 Aug 2023 | HKD | 62.05 | 63.35 | 60.2 | 62.5 | 62.5 | +1.05 (+1.71%) | 22,102,602 |
| 21 Aug 2023 | HKD | 62.45 | 63.6 | 61 | 61.45 | 61.45 | -2.15 (-3.38%) | 21,425,450 |
| 18 Aug 2023 | HKD | 63.6 | 65.25 | 63.15 | 63.6 | 63.6 | -0.8 (-1.24%) | 17,104,709 |
| 17 Aug 2023 | HKD | 62.05 | 64.95 | 60.85 | 64.4 | 64.4 | +1.35 (+2.14%) | 20,594,655 |
| 16 Aug 2023 | HKD | 63.1 | 64.4 | 62.5 | 63.05 | 63.05 | -1.6 (-2.47%) | 14,953,844 |
| 15 Aug 2023 | HKD | 65.8 | 66.7 | 63.25 | 64.65 | 64.65 | -1.2 (-1.82%) | 15,924,261 |
| 14 Aug 2023 | HKD | 65.55 | 66.35 | 64.2 | 65.85 | 65.85 | -1.25 (-1.86%) | 21,279,881 |
| 11 Aug 2023 | HKD | 69.2 | 69.3 | 66.55 | 67.1 | 67.1 | -2.05 (-2.96%) | 13,075,614 |
| 10 Aug 2023 | HKD | 68.15 | 69.5 | 67.3 | 69.15 | 69.15 | +0.8 (+1.17%) | 13,416,178 |
| 9 Aug 2023 | HKD | 66.05 | 68.6 | 65.25 | 68.35 | 68.35 | +2 (+3.01%) | 17,768,280 |
| 8 Aug 2023 | HKD | 67.6 | 67.8 | 65.35 | 66.35 | 66.35 | -2.2 (-3.21%) | 18,791,757 |
| 7 Aug 2023 | HKD | 68.55 | 68.8 | 67.4 | 68.55 | 68.55 | -0.3 (-0.44%) | 10,816,743 |
| 4 Aug 2023 | HKD | 69.1 | 71.2 | 67.6 | 68.85 | 68.85 | +1.85 (+2.76%) | 24,430,606 |
| 3 Aug 2023 | HKD | 65.55 | 67.95 | 65.25 | 67 | 67 | +1.4 (+2.13%) | 18,358,220 |
| 2 Aug 2023 | HKD | 67.15 | 67.9 | 64.7 | 65.6 | 65.6 | -2.4 (-3.53%) | 25,115,578 |
| 1 Aug 2023 | HKD | 71 | 72.5 | 67.3 | 68 | 68 | +0.8 (+1.19%) | 53,774,059 |
