| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 64.35 | 64.7 | 62 | 62.3 | 62.3 | -1.25 (-1.97%) | 1,995,577 |
| 27 Sep 2023 | HKD | 63.65 | 64.8 | 62.45 | 63.55 | 63.55 | -0.1 (-0.16%) | 2,084,245 |
| 26 Sep 2023 | HKD | 64.75 | 64.75 | 63.35 | 63.65 | 63.65 | -0.85 (-1.32%) | 2,388,063 |
| 25 Sep 2023 | HKD | 64 | 65 | 63.9 | 64.5 | 64.5 | +0.2 (+0.31%) | 2,331,000 |
| 22 Sep 2023 | HKD | 62.45 | 64.8 | 61.35 | 64.3 | 64.3 | +1.85 (+2.96%) | 1,437,461 |
| 21 Sep 2023 | HKD | 62.5 | 63.4 | 61.7 | 62.45 | 62.45 | -0.75 (-1.19%) | 1,541,731 |
| 20 Sep 2023 | HKD | 63.8 | 64.1 | 62.9 | 63.2 | 63.2 | -0.6 (-0.94%) | 1,510,196 |
| 19 Sep 2023 | HKD | 64 | 64.9 | 62.5 | 63.8 | 63.8 | -0.4 (-0.62%) | 1,762,322 |
| 18 Sep 2023 | HKD | 64.5 | 65.15 | 64 | 64.2 | 64.2 | -0.9 (-1.38%) | 1,237,154 |
| 15 Sep 2023 | HKD | 64.9 | 65.45 | 63.6 | 65.1 | 65.1 | +0.65 (+1.01%) | 2,077,907 |
| 14 Sep 2023 | HKD | 63.6 | 64.7 | 63.6 | 64.45 | 64.45 | +0.3 (+0.47%) | 2,807,820 |
| 13 Sep 2023 | HKD | 64.95 | 65.8 | 63.95 | 64.15 | 64.15 | -0.45 (-0.70%) | 1,843,501 |
| 12 Sep 2023 | HKD | 65.5 | 66.05 | 64.15 | 64.6 | 64.6 | -0.9 (-1.37%) | 1,544,150 |
| 11 Sep 2023 | HKD | 63.5 | 65.75 | 63.5 | 65.5 | 65.5 | +0.05 (+0.08%) | 3,490,654 |
| 7 Sep 2023 | HKD | 65.55 | 66.1 | 65 | 65.45 | 65.45 | -0.2 (-0.30%) | 2,128,535 |
| 6 Sep 2023 | HKD | 66.2 | 66.3 | 64.25 | 65.65 | 65.65 | -0.85 (-1.28%) | 3,409,016 |
| 5 Sep 2023 | HKD | 67.1 | 67.5 | 66.35 | 66.5 | 66.5 | -0.6 (-0.89%) | 1,999,764 |
| 4 Sep 2023 | HKD | 65.4 | 67.4 | 65.4 | 67.1 | 67.1 | +1.75 (+2.68%) | 3,080,383 |
| 1 Sep 2023 | HKD | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 66.35 | 66.65 | 65 | 65.35 | 65.35 | -1.5 (-2.24%) | 3,921,267 |
| 30 Aug 2023 | HKD | 67.8 | 68.1 | 66.5 | 66.85 | 66.85 | -0.65 (-0.96%) | 2,010,777 |
| 29 Aug 2023 | HKD | 66.45 | 67.9 | 65.85 | 67.5 | 67.5 | +0.6 (+0.90%) | 2,104,871 |
| 28 Aug 2023 | HKD | 68.8 | 70.8 | 65.9 | 66.9 | 66.9 | -0.7 (-1.04%) | 3,142,183 |
| 25 Aug 2023 | HKD | 67.45 | 68.7 | 67.3 | 67.6 | 67.6 | -0.95 (-1.39%) | 1,705,644 |
| 24 Aug 2023 | HKD | 66 | 69 | 65.9 | 68.55 | 68.55 | +2.95 (+4.50%) | 2,872,428 |
| 23 Aug 2023 | HKD | 66.65 | 66.65 | 65.5 | 65.6 | 65.6 | -0.2 (-0.30%) | 1,800,420 |
| 22 Aug 2023 | HKD | 65.15 | 67.05 | 65.15 | 65.8 | 65.8 | +0.65 (+1.00%) | 3,319,687 |
| 21 Aug 2023 | HKD | 66.2 | 67.05 | 64.9 | 65.15 | 65.15 | -1.05 (-1.59%) | 2,465,064 |
| 18 Aug 2023 | HKD | 68.5 | 69.05 | 66.05 | 66.2 | 66.2 | -1.75 (-2.58%) | 4,445,114 |
| 17 Aug 2023 | HKD | 65.05 | 68.25 | 64.4 | 67.95 | 67.95 | +2.25 (+3.42%) | 3,556,300 |
