| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22 Aug 2023 | HKD | 41.6 | 41.85 | 41.4 | 41.7 | 41.7 | -0.1 (-0.24%) | 4,357,304 |
| 21 Aug 2023 | HKD | 42.5 | 42.5 | 41.6 | 41.8 | 41.8 | -0.7 (-1.65%) | 7,903,191 |
| 18 Aug 2023 | HKD | 42.4 | 42.65 | 42.25 | 42.5 | 42.5 | -0.3 (-0.70%) | 3,445,607 |
| 17 Aug 2023 | HKD | 42.3 | 42.85 | 41.9 | 42.8 | 42.8 | +0.3 (+0.71%) | 3,415,985 |
| 16 Aug 2023 | HKD | 42.3 | 42.65 | 42.3 | 42.5 | 42.5 | 0.0 (0.0%) | 3,136,808 |
| 15 Aug 2023 | HKD | 42.3 | 42.65 | 42.3 | 42.5 | 42.5 | -0.3 (-0.70%) | 2,886,404 |
| 14 Aug 2023 | HKD | 42.8 | 43.05 | 42.4 | 42.8 | 42.8 | -0.5 (-1.15%) | 3,274,547 |
| 11 Aug 2023 | HKD | 43 | 43.45 | 43 | 43.3 | 43.3 | +0.05 (+0.12%) | 2,285,375 |
| 10 Aug 2023 | HKD | 42.9 | 43.55 | 42.9 | 43.25 | 43.25 | +0.05 (+0.12%) | 4,936,071 |
| 9 Aug 2023 | HKD | 42.85 | 43.45 | 42.85 | 43.2 | 43.2 | 0.0 (0.0%) | 2,643,011 |
| 8 Aug 2023 | HKD | 43.2 | 43.85 | 43 | 43.2 | 43.2 | -0.55 (-1.26%) | 2,957,361 |
| 7 Aug 2023 | HKD | 43.2 | 44.1 | 43.15 | 43.75 | 43.75 | +0.75 (+1.74%) | 3,603,267 |
| 4 Aug 2023 | HKD | 42.8 | 43.7 | 42.8 | 43 | 43 | -0.05 (-0.12%) | 6,809,044 |
| 3 Aug 2023 | HKD | 42.8 | 43.5 | 42.7 | 43.05 | 43.05 | -0.65 (-1.49%) | 4,069,875 |
| 2 Aug 2023 | HKD | 44.9 | 44.95 | 43.5 | 43.7 | 43.7 | -0.9 (-2.02%) | 4,060,477 |
