| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 14.5 | 14.68 | 14.2 | 14.32 | 14.32 | -0.18 (-1.24%) | 3,358,000 |
| 27 Sep 2023 | HKD | 14.74 | 15.04 | 14.44 | 14.5 | 14.5 | -0.14 (-0.96%) | 2,747,783 |
| 26 Sep 2023 | HKD | 14.56 | 14.82 | 14.36 | 14.64 | 14.64 | +0.16 (+1.10%) | 3,355,479 |
| 25 Sep 2023 | HKD | 16.2 | 16.2 | 14.4 | 14.48 | 14.48 | -0.64 (-4.23%) | 3,099,410 |
| 22 Sep 2023 | HKD | 15.6 | 15.6 | 14.8 | 15.12 | 15.12 | -0.1 (-0.66%) | 5,363,899 |
| 21 Sep 2023 | HKD | 15.8 | 15.8 | 15.16 | 15.22 | 15.22 | -0.36 (-2.31%) | 3,508,000 |
| 20 Sep 2023 | HKD | 15.7 | 15.86 | 15.5 | 15.58 | 15.58 | -0.24 (-1.52%) | 3,874,254 |
| 19 Sep 2023 | HKD | 15.76 | 15.92 | 15.68 | 15.82 | 15.82 | +0.08 (+0.51%) | 1,522,329 |
| 18 Sep 2023 | HKD | 15.5 | 15.98 | 15.42 | 15.74 | 15.74 | +0.2 (+1.29%) | 3,724,934 |
| 15 Sep 2023 | HKD | 15.62 | 15.86 | 15.42 | 15.54 | 15.54 | -0.1 (-0.64%) | 3,954,363 |
| 14 Sep 2023 | HKD | 16.2 | 16.2 | 15.42 | 15.64 | 15.64 | -0.02 (-0.13%) | 4,264,000 |
| 13 Sep 2023 | HKD | 16 | 16.46 | 15.54 | 15.66 | 15.66 | -0.02 (-0.13%) | 5,762,328 |
| 12 Sep 2023 | HKD | 15.36 | 15.82 | 15.24 | 15.68 | 15.68 | +0.16 (+1.03%) | 3,616,641 |
| 11 Sep 2023 | HKD | 14.88 | 15.54 | 14.7 | 15.52 | 15.52 | +0.36 (+2.37%) | 3,566,291 |
| 7 Sep 2023 | HKD | 15 | 15.4 | 15 | 15.16 | 15.16 | -0.06 (-0.39%) | 3,249,934 |
| 6 Sep 2023 | HKD | 15.5 | 15.5 | 15.06 | 15.22 | 15.22 | +0.08 (+0.53%) | 2,871,000 |
| 5 Sep 2023 | HKD | 14.88 | 15.46 | 14.88 | 15.14 | 15.14 | -0.08 (-0.53%) | 3,136,458 |
| 4 Sep 2023 | HKD | 15.6 | 15.6 | 14.32 | 15.22 | 15.22 | +0.14 (+0.93%) | 5,903,627 |
| 1 Sep 2023 | HKD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 15.1 | 15.5 | 15 | 15.08 | 15.08 | -0.2 (-1.31%) | 11,462,243 |
| 30 Aug 2023 | HKD | 14.32 | 15.38 | 14.32 | 15.28 | 15.28 | +0.96 (+6.70%) | 16,501,000 |
| 29 Aug 2023 | HKD | 13.76 | 14.52 | 13.58 | 14.32 | 14.32 | +0.56 (+4.07%) | 11,365,500 |
| 28 Aug 2023 | HKD | 13.98 | 14.32 | 13.62 | 13.76 | 13.76 | +0.04 (+0.29%) | 8,821,563 |
| 25 Aug 2023 | HKD | 14.18 | 14.18 | 13.52 | 13.72 | 13.72 | -0.48 (-3.38%) | 5,931,620 |
| 24 Aug 2023 | HKD | 14 | 14.6 | 14 | 14.2 | 14.2 | +0.26 (+1.87%) | 16,829,000 |
| 23 Aug 2023 | HKD | 14.9 | 14.9 | 13.6 | 13.94 | 13.94 | -0.98 (-6.57%) | 22,676,361 |
| 22 Aug 2023 | HKD | 15.64 | 15.64 | 14.8 | 14.92 | 14.92 | -0.66 (-4.24%) | 14,379,130 |
| 21 Aug 2023 | HKD | 16.02 | 16.02 | 15.34 | 15.58 | 15.58 | -0.58 (-3.59%) | 7,451,445 |
| 18 Aug 2023 | HKD | 16.34 | 16.54 | 16 | 16.16 | 16.16 | -0.34 (-2.06%) | 5,747,334 |
| 17 Aug 2023 | HKD | 16.6 | 16.6 | 15.94 | 16.5 | 16.5 | -0.04 (-0.24%) | 6,188,967 |
