| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2023 | HKD | 15.08 | 15.28 | 14.9 | 14.98 | 14.98 | -0.1 (-0.66%) | 5,854,591 |
| 11 Oct 2023 | HKD | 15.22 | 15.26 | 15.02 | 15.08 | 15.08 | -0.02 (-0.13%) | 5,789,436 |
| 10 Oct 2023 | HKD | 15.3 | 15.5 | 15.04 | 15.1 | 15.1 | +0.14 (+0.94%) | 5,971,829 |
| 9 Oct 2023 | HKD | 15.2 | 15.2 | 14.8 | 14.96 | 14.96 | -0.2 (-1.32%) | 4,541,227 |
| 6 Oct 2023 | HKD | 15.16 | 15.38 | 15.12 | 15.16 | 15.16 | 0.0 (0.0%) | 5,641,686 |
| 5 Oct 2023 | HKD | 14.88 | 15.26 | 14.74 | 15.16 | 15.16 | +0.32 (+2.16%) | 7,218,791 |
| 4 Oct 2023 | HKD | 14.34 | 15.1 | 14.34 | 14.84 | 14.84 | +0.4 (+2.77%) | 13,491,780 |
| 3 Oct 2023 | HKD | 14.7 | 14.84 | 14.04 | 14.44 | 14.44 | -0.8 (-5.25%) | 22,500,711 |
| 29 Sep 2023 | HKD | 14.72 | 15.44 | 14.72 | 15.24 | 15.24 | +0.8 (+5.54%) | 12,952,560 |
| 28 Sep 2023 | HKD | 14.5 | 14.72 | 14.38 | 14.44 | 14.44 | -0.06 (-0.41%) | 5,664,049 |
| 27 Sep 2023 | HKD | 14.4 | 14.54 | 14.24 | 14.5 | 14.5 | +0.1 (+0.69%) | 5,763,239 |
| 26 Sep 2023 | HKD | 14.82 | 14.94 | 14.3 | 14.4 | 14.4 | -0.56 (-3.74%) | 11,598,920 |
| 25 Sep 2023 | HKD | 15.28 | 15.28 | 14.82 | 14.96 | 14.96 | -0.34 (-2.22%) | 6,958,653 |
| 22 Sep 2023 | HKD | 15.08 | 15.3 | 15 | 15.3 | 15.3 | +0.16 (+1.06%) | 8,921,103 |
| 21 Sep 2023 | HKD | 15.38 | 15.4 | 15.08 | 15.14 | 15.14 | -0.24 (-1.56%) | 5,286,040 |
| 20 Sep 2023 | HKD | 15.36 | 15.62 | 15.34 | 15.38 | 15.38 | -0.02 (-0.13%) | 6,767,461 |
| 19 Sep 2023 | HKD | 15.52 | 15.56 | 15.26 | 15.4 | 15.4 | -0.12 (-0.77%) | 5,723,107 |
| 18 Sep 2023 | HKD | 15.66 | 15.8 | 15.46 | 15.52 | 15.52 | -0.28 (-1.77%) | 3,872,767 |
| 15 Sep 2023 | HKD | 15.96 | 16 | 15.72 | 15.8 | 15.8 | +0.06 (+0.38%) | 9,442,575 |
| 14 Sep 2023 | HKD | 16 | 16.06 | 15.64 | 15.74 | 15.74 | -0.26 (-1.63%) | 4,366,355 |
| 13 Sep 2023 | HKD | 15.86 | 16.1 | 15.6 | 16 | 16 | +0.24 (+1.52%) | 6,073,246 |
| 12 Sep 2023 | HKD | 15.76 | 15.94 | 15.64 | 15.76 | 15.76 | -0.06 (-0.38%) | 7,823,475 |
| 11 Sep 2023 | HKD | 16.7 | 16.7 | 15.44 | 15.82 | 15.82 | -1.02 (-6.06%) | 12,988,720 |
| 7 Sep 2023 | HKD | 17.08 | 17.12 | 16.8 | 16.84 | 16.84 | -0.24 (-1.41%) | 2,586,185 |
| 6 Sep 2023 | HKD | 16.94 | 17.14 | 16.76 | 17.08 | 17.08 | +0.14 (+0.83%) | 4,524,553 |
| 5 Sep 2023 | HKD | 17.22 | 17.3 | 16.92 | 16.94 | 16.94 | -0.46 (-2.64%) | 3,677,394 |
| 4 Sep 2023 | HKD | 16.94 | 17.58 | 16.68 | 17.4 | 17.4 | +0.74 (+4.44%) | 10,014,710 |
| 1 Sep 2023 | HKD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 17.42 | 17.42 | 16.5 | 16.66 | 16.66 | -0.38 (-2.23%) | 12,549,430 |
| 30 Aug 2023 | HKD | 16.68 | 17.54 | 16.62 | 17.04 | 17.04 | +0.52 (+3.15%) | 15,025,770 |
