| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | HKD | 40.05 | 40.05 | 39.5 | 39.9 | 39.9 | -0.05 (-0.13%) | 3,343,859 |
| 4 Oct 2023 | HKD | 39.85 | 40.15 | 39.5 | 39.95 | 39.95 | -0.25 (-0.62%) | 4,190,609 |
| 3 Oct 2023 | HKD | 40.35 | 40.4 | 39.65 | 40.2 | 40.2 | -1.05 (-2.55%) | 6,310,959 |
| 29 Sep 2023 | HKD | 40.1 | 41.45 | 40.1 | 41.25 | 41.25 | +1.25 (+3.13%) | 8,566,372 |
| 28 Sep 2023 | HKD | 40.25 | 40.55 | 39.85 | 40 | 40 | -0.15 (-0.37%) | 4,272,979 |
| 27 Sep 2023 | HKD | 39.4 | 40.4 | 39.4 | 40.15 | 40.15 | +0.45 (+1.13%) | 3,263,462 |
| 26 Sep 2023 | HKD | 40.4 | 40.65 | 39.6 | 39.7 | 39.7 | -0.65 (-1.61%) | 4,519,319 |
| 25 Sep 2023 | HKD | 40.35 | 40.75 | 40.15 | 40.35 | 40.35 | -0.45 (-1.10%) | 2,477,922 |
| 22 Sep 2023 | HKD | 40 | 40.8 | 40 | 40.8 | 40.8 | +0.55 (+1.37%) | 3,499,753 |
| 21 Sep 2023 | HKD | 40.45 | 40.55 | 40.2 | 40.25 | 40.25 | -0.25 (-0.62%) | 2,226,157 |
| 20 Sep 2023 | HKD | 40.35 | 41 | 40.35 | 40.5 | 40.5 | 0.0 (0.0%) | 1,624,184 |
| 19 Sep 2023 | HKD | 40.9 | 40.9 | 40.3 | 40.5 | 40.5 | -0.3 (-0.74%) | 4,010,116 |
| 18 Sep 2023 | HKD | 40.85 | 41.2 | 40.55 | 40.8 | 40.8 | -0.4 (-0.97%) | 1,722,098 |
| 15 Sep 2023 | HKD | 40.95 | 41.5 | 40.7 | 41.2 | 41.2 | +0.25 (+0.61%) | 6,752,339 |
| 14 Sep 2023 | HKD | 41.2 | 41.25 | 40.6 | 40.95 | 40.95 | +0.15 (+0.37%) | 3,819,680 |
| 13 Sep 2023 | HKD | 40.9 | 41.4 | 40.55 | 40.8 | 40.8 | +0.25 (+0.62%) | 3,728,209 |
| 12 Sep 2023 | HKD | 40.75 | 40.8 | 40.35 | 40.55 | 40.55 | -0.25 (-0.61%) | 3,812,472 |
| 11 Sep 2023 | HKD | 41.55 | 41.55 | 40.25 | 40.8 | 40.8 | -0.75 (-1.81%) | 6,947,896 |
| 7 Sep 2023 | HKD | 42.15 | 42.2 | 41.35 | 41.55 | 41.55 | -0.65 (-1.54%) | 4,132,429 |
| 6 Sep 2023 | HKD | 42 | 42.55 | 42 | 42.2 | 42.2 | -0.15 (-0.35%) | 2,221,333 |
| 5 Sep 2023 | HKD | 42.5 | 42.75 | 42.2 | 42.35 | 42.35 | -0.6 (-1.40%) | 1,856,558 |
| 4 Sep 2023 | HKD | 42.95 | 43.5 | 42.45 | 42.95 | 42.95 | -0.35 (-0.81%) | 5,674,598 |
| 1 Sep 2023 | HKD | 43.3 | 43.3 | 43.3 | 43.3 | 43.3 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 43.4 | 43.45 | 42.85 | 43.3 | 43.3 | +0.35 (+0.81%) | 7,249,991 |
| 30 Aug 2023 | HKD | 43.2 | 43.4 | 42.9 | 42.95 | 42.95 | -0.3 (-0.69%) | 3,037,520 |
| 29 Aug 2023 | HKD | 42.85 | 43.25 | 42.6 | 43.25 | 43.25 | +0.7 (+1.65%) | 2,797,951 |
| 28 Aug 2023 | HKD | 43.25 | 43.25 | 42.55 | 42.55 | 42.55 | -0.05 (-0.12%) | 1,666,488 |
| 25 Aug 2023 | HKD | 42.55 | 43.1 | 42.45 | 42.6 | 42.6 | +0.05 (+0.12%) | 3,496,374 |
| 24 Aug 2023 | HKD | 42.4 | 42.8 | 42.2 | 42.55 | 42.55 | +0.1 (+0.24%) | 2,642,653 |
| 23 Aug 2023 | HKD | 41.7 | 42.45 | 41.55 | 42.45 | 42.45 | +0.75 (+1.80%) | 4,298,036 |
