| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2023 | HKD | 30.15 | 30.75 | 29.9 | 30.1 | 30.1 | -0.45 (-1.47%) | 5,293,658 |
| 3 Oct 2023 | HKD | 29.95 | 30.55 | 29.7 | 30.55 | 30.55 | -0.65 (-2.08%) | 8,197,451 |
| 29 Sep 2023 | HKD | 29.65 | 31.4 | 29.65 | 31.2 | 31.2 | +1 (+3.31%) | 9,878,964 |
| 28 Sep 2023 | HKD | 31 | 31 | 29.8 | 30.2 | 30.2 | -0.5 (-1.63%) | 9,402,072 |
| 27 Sep 2023 | HKD | 30.8 | 31.1 | 30.25 | 30.7 | 30.7 | 0.0 (0.0%) | 8,068,406 |
| 26 Sep 2023 | HKD | 31.1 | 31.45 | 30.7 | 30.7 | 30.7 | -0.55 (-1.76%) | 5,548,455 |
| 25 Sep 2023 | HKD | 31.4 | 32.55 | 31.2 | 31.25 | 31.25 | -1.1 (-3.40%) | 5,880,556 |
| 22 Sep 2023 | HKD | 31.65 | 32.5 | 31.3 | 32.35 | 32.35 | +0.45 (+1.41%) | 7,360,417 |
| 21 Sep 2023 | HKD | 32.35 | 32.5 | 31.8 | 31.9 | 31.9 | -0.45 (-1.39%) | 5,898,062 |
| 20 Sep 2023 | HKD | 32.15 | 32.75 | 31.8 | 32.35 | 32.35 | -0.05 (-0.15%) | 7,057,887 |
| 19 Sep 2023 | HKD | 32.5 | 32.6 | 32 | 32.4 | 32.4 | +0.2 (+0.62%) | 3,635,431 |
| 18 Sep 2023 | HKD | 33.3 | 33.35 | 32 | 32.2 | 32.2 | -1.15 (-3.45%) | 12,243,568 |
| 15 Sep 2023 | HKD | 33.85 | 33.95 | 33.3 | 33.35 | 33.35 | -0.15 (-0.45%) | 8,688,104 |
| 14 Sep 2023 | HKD | 33.55 | 33.85 | 32.95 | 33.5 | 33.5 | -0.25 (-0.74%) | 8,066,707 |
| 13 Sep 2023 | HKD | 33.8 | 33.9 | 33.05 | 33.75 | 33.75 | +0.3 (+0.90%) | 7,691,729 |
| 12 Sep 2023 | HKD | 33.1 | 34.05 | 32.85 | 33.45 | 33.45 | -0.4 (-1.18%) | 7,665,358 |
| 11 Sep 2023 | HKD | 33.05 | 33.95 | 32.8 | 33.85 | 33.85 | 0.0 (0.0%) | 12,501,834 |
| 7 Sep 2023 | HKD | 34.65 | 34.65 | 33.65 | 33.85 | 33.85 | -0.55 (-1.60%) | 7,910,423 |
| 6 Sep 2023 | HKD | 34 | 34.85 | 33.65 | 34.4 | 34.4 | -0.2 (-0.58%) | 19,118,496 |
| 5 Sep 2023 | HKD | 36 | 36.05 | 34.35 | 34.6 | 34.6 | -1.85 (-5.08%) | 13,461,704 |
| 4 Sep 2023 | HKD | 34.1 | 37.5 | 34.1 | 36.45 | 36.45 | +3.3 (+9.95%) | 38,671,848 |
| 1 Sep 2023 | HKD | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 34.15 | 34.5 | 32.8 | 33.15 | 33.15 | -0.75 (-2.21%) | 16,753,792 |
| 30 Aug 2023 | HKD | 33.6 | 34.7 | 33.55 | 33.9 | 33.9 | +0.65 (+1.95%) | 13,773,037 |
| 29 Aug 2023 | HKD | 31.9 | 33.45 | 31.9 | 33.25 | 33.25 | +1.35 (+4.23%) | 12,678,318 |
| 28 Aug 2023 | HKD | 32.8 | 33.4 | 31.65 | 31.9 | 31.9 | +0.05 (+0.16%) | 10,339,997 |
| 25 Aug 2023 | HKD | 31.6 | 32.55 | 31.5 | 31.85 | 31.85 | +0.05 (+0.16%) | 7,645,217 |
| 24 Aug 2023 | HKD | 31.25 | 32 | 31.05 | 31.8 | 31.8 | +0.7 (+2.25%) | 5,787,190 |
| 23 Aug 2023 | HKD | 31.05 | 31.35 | 30.55 | 31.1 | 31.1 | +0.15 (+0.48%) | 8,605,868 |
| 22 Aug 2023 | HKD | 30.5 | 31.15 | 30.15 | 30.95 | 30.95 | +0.15 (+0.49%) | 8,934,257 |
