| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2023 | HKD | 26 | 26.35 | 25.7 | 25.7 | 25.7 | +0.05 (+0.19%) | 548,500 |
| 5 Oct 2023 | HKD | 25.7 | 26.05 | 25.25 | 25.65 | 25.65 | -0.05 (-0.19%) | 449,000 |
| 4 Oct 2023 | HKD | 26.2 | 26.25 | 25.35 | 25.7 | 25.7 | -0.55 (-2.10%) | 534,000 |
| 3 Oct 2023 | HKD | 26.6 | 27 | 25.75 | 26.25 | 26.25 | -0.4 (-1.50%) | 520,500 |
| 29 Sep 2023 | HKD | 27 | 27.3 | 26.45 | 26.65 | 26.65 | -0.2 (-0.74%) | 515,000 |
| 28 Sep 2023 | HKD | 26.8 | 27.05 | 26.15 | 26.85 | 26.85 | +0.05 (+0.19%) | 2,555,534 |
| 27 Sep 2023 | HKD | 25.6 | 27.25 | 25.35 | 26.8 | 26.8 | +1.35 (+5.30%) | 4,160,282 |
| 26 Sep 2023 | HKD | 25.9 | 26.45 | 25.25 | 25.45 | 25.45 | -0.3 (-1.17%) | 1,780,024 |
| 25 Sep 2023 | HKD | 25.1 | 26.05 | 24.6 | 25.75 | 25.75 | +0.7 (+2.79%) | 2,349,000 |
| 22 Sep 2023 | HKD | 24.3 | 25.15 | 24.05 | 25.05 | 25.05 | +0.65 (+2.66%) | 1,744,276 |
| 21 Sep 2023 | HKD | 24.55 | 25.05 | 24 | 24.4 | 24.4 | -0.45 (-1.81%) | 1,596,600 |
| 20 Sep 2023 | HKD | 25.7 | 25.75 | 24.5 | 24.85 | 24.85 | -0.85 (-3.31%) | 2,828,964 |
| 19 Sep 2023 | HKD | 25.5 | 26 | 25 | 25.7 | 25.7 | +0.2 (+0.78%) | 2,954,614 |
| 18 Sep 2023 | HKD | 23.75 | 26.2 | 23.55 | 25.5 | 25.5 | +1.95 (+8.28%) | 7,482,000 |
| 15 Sep 2023 | HKD | 23.95 | 24.45 | 23.2 | 23.55 | 23.55 | +0.15 (+0.64%) | 3,297,500 |
| 14 Sep 2023 | HKD | 23.7 | 23.7 | 23.1 | 23.4 | 23.4 | +0.05 (+0.21%) | 965,300 |
| 13 Sep 2023 | HKD | 23.8 | 24.15 | 23.15 | 23.35 | 23.35 | -0.45 (-1.89%) | 853,000 |
| 12 Sep 2023 | HKD | 24.25 | 24.75 | 23.6 | 23.8 | 23.8 | -0.25 (-1.04%) | 1,971,039 |
| 11 Sep 2023 | HKD | 22.35 | 24.45 | 22.15 | 24.05 | 24.05 | +1.3 (+5.71%) | 3,579,000 |
| 7 Sep 2023 | HKD | 23.25 | 23.55 | 22.55 | 22.75 | 22.75 | -0.5 (-2.15%) | 1,545,500 |
| 6 Sep 2023 | HKD | 23.35 | 23.45 | 22.55 | 23.25 | 23.25 | -0.4 (-1.69%) | 2,949,580 |
| 5 Sep 2023 | HKD | 23.75 | 24.1 | 23.3 | 23.65 | 23.65 | -0.35 (-1.46%) | 1,190,000 |
| 4 Sep 2023 | HKD | 24.1 | 24.4 | 23.6 | 24 | 24 | -0.1 (-0.41%) | 1,460,000 |
| 1 Sep 2023 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 24.5 | 24.75 | 23.95 | 24.1 | 24.1 | -0.1 (-0.41%) | 1,752,135 |
| 30 Aug 2023 | HKD | 25 | 25 | 24 | 24.2 | 24.2 | -0.6 (-2.42%) | 1,770,000 |
| 29 Aug 2023 | HKD | 23.5 | 25 | 23 | 24.8 | 24.8 | +1.6 (+6.90%) | 3,735,500 |
| 28 Aug 2023 | HKD | 23.45 | 23.5 | 22.5 | 23.2 | 23.2 | +0.6 (+2.65%) | 2,132,500 |
| 25 Aug 2023 | HKD | 22.5 | 23.2 | 22.35 | 22.6 | 22.6 | -0.2 (-0.88%) | 907,000 |
| 24 Aug 2023 | HKD | 21.75 | 22.95 | 21.5 | 22.8 | 22.8 | +1.45 (+6.79%) | 3,453,200 |
