| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | HKD | 41.8 | 43.15 | 41.1 | 42.95 | 42.95 | +1 (+2.38%) | 9,503,319 |
| 19 Sep 2024 | HKD | 40.8 | 42.4 | 40 | 41.95 | 41.95 | +0.7 (+1.70%) | 8,639,414 |
| 17 Sep 2024 | HKD | 40.95 | 41.25 | 40.05 | 41.25 | 41.25 | +0.3 (+0.73%) | 4,498,000 |
| 16 Sep 2024 | HKD | 41.35 | 41.35 | 40.05 | 40.95 | 40.95 | -0.4 (-0.97%) | 2,250,191 |
| 13 Sep 2024 | HKD | 41.5 | 41.8 | 40.65 | 41.35 | 41.35 | -0.3 (-0.72%) | 5,938,406 |
| 12 Sep 2024 | HKD | 42.1 | 42.55 | 41.6 | 41.65 | 41.65 | -0.3 (-0.72%) | 2,519,279 |
| 11 Sep 2024 | HKD | 41.75 | 43.05 | 41.75 | 41.95 | 41.95 | +0.05 (+0.12%) | 3,392,528 |
| 10 Sep 2024 | HKD | 43 | 43.1 | 41.75 | 41.9 | 41.9 | -0.75 (-1.76%) | 3,516,038 |
| 9 Sep 2024 | HKD | 43.4 | 43.4 | 42 | 42.65 | 42.65 | -1.1 (-2.51%) | 3,725,076 |
| 5 Sep 2024 | HKD | 42.9 | 43.85 | 42.55 | 43.75 | 43.75 | +1 (+2.34%) | 2,454,309 |
| 4 Sep 2024 | HKD | 43.05 | 43.35 | 42.2 | 42.75 | 42.75 | -0.7 (-1.61%) | 3,674,090 |
| 3 Sep 2024 | HKD | 43.25 | 44.35 | 42.55 | 43.45 | 43.45 | +0.2 (+0.46%) | 3,784,011 |
| 2 Sep 2024 | HKD | 45 | 45.4 | 42.85 | 43.25 | 43.25 | -1.95 (-4.31%) | 5,009,810 |
| 30 Aug 2024 | HKD | 43.6 | 46.15 | 42.7 | 45.2 | 45.2 | +1.35 (+3.08%) | 9,064,887 |
| 29 Aug 2024 | HKD | 43.1 | 44.75 | 41.95 | 43.85 | 43.85 | +0.4 (+0.92%) | 3,897,970 |
| 28 Aug 2024 | HKD | 44.35 | 44.5 | 43.25 | 43.45 | 43.45 | -1.05 (-2.36%) | 2,261,811 |
| 27 Aug 2024 | HKD | 43.85 | 44.8 | 43.2 | 44.5 | 44.5 | +0.75 (+1.71%) | 2,811,760 |
| 26 Aug 2024 | HKD | 42.95 | 44.5 | 42.95 | 43.75 | 43.75 | +0.2 (+0.46%) | 2,805,703 |
| 23 Aug 2024 | HKD | 43.7 | 43.95 | 42.85 | 43.55 | 43.55 | -0.15 (-0.34%) | 3,894,867 |
| 22 Aug 2024 | HKD | 45 | 45 | 43.05 | 43.7 | 43.7 | -1.3 (-2.89%) | 6,656,775 |
| 21 Aug 2024 | HKD | 44.95 | 45.45 | 44.4 | 45 | 45 | 0.0 (0.0%) | 2,584,885 |
| 20 Aug 2024 | HKD | 47.7 | 47.7 | 44.5 | 45 | 45 | -2.35 (-4.96%) | 6,834,696 |
| 19 Aug 2024 | HKD | 47.5 | 47.95 | 47 | 47.35 | 47.35 | -0.1 (-0.21%) | 2,341,000 |
| 16 Aug 2024 | HKD | 47.5 | 47.85 | 47.25 | 47.45 | 47.45 | -0.15 (-0.32%) | 2,838,063 |
| 15 Aug 2024 | HKD | 48.8 | 48.8 | 47.4 | 47.6 | 47.6 | -0.7 (-1.45%) | 2,076,551 |
| 14 Aug 2024 | HKD | 48.7 | 49.05 | 47.7 | 48.3 | 48.3 | 0.0 (0.0%) | 2,252,261 |
| 13 Aug 2024 | HKD | 49.05 | 49.6 | 47.7 | 48.3 | 48.3 | -0.95 (-1.93%) | 2,881,506 |
| 12 Aug 2024 | HKD | 49.65 | 50 | 48.65 | 49.25 | 49.25 | -1.05 (-2.09%) | 3,508,299 |
| 9 Aug 2024 | HKD | 50.2 | 51 | 50.05 | 50.3 | 50.3 | -0.3 (-0.59%) | 2,279,852 |
| 8 Aug 2024 | HKD | 49.15 | 51.25 | 48.8 | 50.6 | 50.6 | +1.05 (+2.12%) | 4,243,254 |
