| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2023 | HKD | 17.42 | 17.74 | 17.42 | 17.58 | 17.58 | +0.18 (+1.03%) | 754,515 |
| 5 Oct 2023 | HKD | 17 | 17.54 | 17 | 17.4 | 17.4 | +0.24 (+1.40%) | 876,694 |
| 4 Oct 2023 | HKD | 16.8 | 17.34 | 16.6 | 17.16 | 17.16 | +0.34 (+2.02%) | 914,486 |
| 3 Oct 2023 | HKD | 17.2 | 17.42 | 16.54 | 16.82 | 16.82 | -0.76 (-4.32%) | 1,865,817 |
| 29 Sep 2023 | HKD | 16.88 | 17.76 | 16.88 | 17.58 | 17.58 | +0.6 (+3.53%) | 1,139,500 |
| 28 Sep 2023 | HKD | 17.26 | 17.26 | 16.72 | 16.98 | 16.98 | -0.2 (-1.16%) | 1,499,500 |
| 27 Sep 2023 | HKD | 17.3 | 17.46 | 17.04 | 17.18 | 17.18 | +0.08 (+0.47%) | 2,163,939 |
| 26 Sep 2023 | HKD | 17.94 | 18.08 | 17.04 | 17.1 | 17.1 | -0.84 (-4.68%) | 2,102,000 |
| 25 Sep 2023 | HKD | 19 | 19 | 17.92 | 17.94 | 17.94 | -1.04 (-5.48%) | 2,671,200 |
| 22 Sep 2023 | HKD | 18.5 | 19.08 | 18.5 | 18.98 | 18.98 | +0.26 (+1.39%) | 2,366,560 |
| 21 Sep 2023 | HKD | 19 | 19 | 18.64 | 18.72 | 18.72 | -0.14 (-0.74%) | 1,037,031 |
| 20 Sep 2023 | HKD | 19.12 | 19.12 | 18.7 | 18.86 | 18.86 | -0.18 (-0.95%) | 1,165,497 |
| 19 Sep 2023 | HKD | 18.44 | 19.24 | 18.36 | 19.04 | 19.04 | +0.54 (+2.92%) | 1,695,000 |
| 18 Sep 2023 | HKD | 18.6 | 18.8 | 18.18 | 18.5 | 18.5 | -0.1 (-0.54%) | 1,254,000 |
| 15 Sep 2023 | HKD | 18.22 | 18.98 | 18.2 | 18.6 | 18.6 | +0.46 (+2.54%) | 2,809,068 |
| 14 Sep 2023 | HKD | 18.36 | 18.36 | 18 | 18.14 | 18.14 | -0.08 (-0.44%) | 933,300 |
| 13 Sep 2023 | HKD | 18.28 | 18.4 | 18.06 | 18.22 | 18.22 | +0.08 (+0.44%) | 1,301,700 |
| 12 Sep 2023 | HKD | 18.24 | 18.46 | 17.94 | 18.14 | 18.14 | +0.1 (+0.55%) | 781,500 |
| 11 Sep 2023 | HKD | 18.3 | 18.42 | 18.02 | 18.04 | 18.04 | -0.48 (-2.59%) | 1,833,614 |
| 7 Sep 2023 | HKD | 18.52 | 18.82 | 18.32 | 18.52 | 18.52 | -0.16 (-0.86%) | 1,297,259 |
| 6 Sep 2023 | HKD | 18 | 18.8 | 17.9 | 18.68 | 18.68 | +0.58 (+3.20%) | 1,843,500 |
| 5 Sep 2023 | HKD | 18.4 | 18.4 | 17.84 | 18.1 | 18.1 | -0.3 (-1.63%) | 2,810,499 |
| 4 Sep 2023 | HKD | 18 | 18.48 | 18 | 18.4 | 18.4 | +0.6 (+3.37%) | 1,326,151 |
| 1 Sep 2023 | HKD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 17.34 | 17.98 | 17.06 | 17.8 | 17.8 | +0.42 (+2.42%) | 3,311,705 |
| 30 Aug 2023 | HKD | 18.66 | 18.66 | 17.22 | 17.38 | 17.38 | -0.74 (-4.08%) | 2,868,426 |
| 29 Aug 2023 | HKD | 17.54 | 18.32 | 17.2 | 18.12 | 18.12 | +0.58 (+3.31%) | 2,196,250 |
| 28 Aug 2023 | HKD | 17.28 | 18.06 | 17.28 | 17.54 | 17.54 | +0.28 (+1.62%) | 899,000 |
| 25 Aug 2023 | HKD | 17.56 | 17.68 | 17.18 | 17.26 | 17.26 | -0.32 (-1.82%) | 662,500 |
| 24 Aug 2023 | HKD | 17.52 | 17.82 | 17 | 17.58 | 17.58 | +0.08 (+0.46%) | 1,851,590 |
