| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2023 | HKD | 15.6 | 15.98 | 15.6 | 15.8 | 15.8 | +0.22 (+1.41%) | 2,301,200 |
| 11 Oct 2023 | HKD | 15.34 | 15.68 | 15.34 | 15.58 | 15.58 | +0.32 (+2.10%) | 3,893,619 |
| 10 Oct 2023 | HKD | 15.4 | 15.7 | 15.22 | 15.26 | 15.26 | -0.14 (-0.91%) | 2,408,640 |
| 9 Oct 2023 | HKD | 14.52 | 15.4 | 14.4 | 15.4 | 15.4 | +0.42 (+2.80%) | 1,484,400 |
| 6 Oct 2023 | HKD | 14.68 | 15.1 | 14.54 | 14.98 | 14.98 | +0.16 (+1.08%) | 411,200 |
| 5 Oct 2023 | HKD | 14.74 | 14.86 | 14.68 | 14.82 | 14.82 | -0.02 (-0.13%) | 136,400 |
| 4 Oct 2023 | HKD | 14.8 | 14.84 | 14.62 | 14.84 | 14.84 | -0.14 (-0.93%) | 724,800 |
| 3 Oct 2023 | HKD | 15.22 | 15.22 | 14.86 | 14.98 | 14.98 | -0.48 (-3.10%) | 485,200 |
| 29 Sep 2023 | HKD | 15.54 | 15.54 | 15.28 | 15.46 | 15.46 | -0.02 (-0.13%) | 558,400 |
| 28 Sep 2023 | HKD | 15.2 | 15.52 | 15.04 | 15.48 | 15.48 | +0.4 (+2.65%) | 3,872,400 |
| 27 Sep 2023 | HKD | 14.8 | 15.26 | 14.68 | 15.08 | 15.08 | +0.44 (+3.01%) | 2,316,800 |
| 26 Sep 2023 | HKD | 14.96 | 14.96 | 14.58 | 14.64 | 14.64 | -0.32 (-2.14%) | 2,830,000 |
| 25 Sep 2023 | HKD | 15.18 | 15.38 | 14.92 | 14.96 | 14.96 | -0.3 (-1.97%) | 3,474,400 |
| 22 Sep 2023 | HKD | 14.68 | 15.3 | 14.68 | 15.26 | 15.26 | +0.6 (+4.09%) | 4,827,200 |
| 21 Sep 2023 | HKD | 14.58 | 14.88 | 14.26 | 14.66 | 14.66 | +0.02 (+0.14%) | 4,488,400 |
| 20 Sep 2023 | HKD | 15.26 | 15.32 | 14.56 | 14.64 | 14.64 | -0.62 (-4.06%) | 6,364,400 |
| 19 Sep 2023 | HKD | 15.86 | 15.98 | 14.94 | 15.26 | 15.26 | -0.6 (-3.78%) | 6,593,200 |
| 18 Sep 2023 | HKD | 16.12 | 16.36 | 15.78 | 15.86 | 15.86 | -0.32 (-1.98%) | 5,166,800 |
| 15 Sep 2023 | HKD | 16.02 | 16.42 | 15.94 | 16.18 | 16.18 | +0.16 (+1.00%) | 18,827,200 |
| 14 Sep 2023 | HKD | 16.08 | 16.3 | 15.62 | 16.02 | 16.02 | -0.06 (-0.37%) | 14,839,234 |
| 13 Sep 2023 | HKD | 14.26 | 16.28 | 14.2 | 16.08 | 16.08 | +2.16 (+15.52%) | 25,551,600 |
| 12 Sep 2023 | HKD | 14.1 | 14.3 | 13.78 | 13.92 | 13.92 | -0.18 (-1.28%) | 5,382,000 |
| 11 Sep 2023 | HKD | 13.58 | 14.16 | 13.48 | 14.1 | 14.1 | +0.52 (+3.83%) | 3,384,000 |
| 7 Sep 2023 | HKD | 13.7 | 13.8 | 13.52 | 13.58 | 13.58 | -0.12 (-0.88%) | 1,398,000 |
| 6 Sep 2023 | HKD | 13.62 | 13.76 | 13.52 | 13.7 | 13.7 | +0.02 (+0.15%) | 1,017,600 |
| 5 Sep 2023 | HKD | 13.9 | 13.94 | 13.62 | 13.68 | 13.68 | -0.28 (-2.01%) | 855,200 |
| 4 Sep 2023 | HKD | 13.88 | 14 | 13.82 | 13.96 | 13.96 | +0.08 (+0.58%) | 1,584,400 |
| 1 Sep 2023 | HKD | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 14 | 14 | 13.56 | 13.88 | 13.88 | -0.1 (-0.72%) | 1,716,400 |
| 30 Aug 2023 | HKD | 14.14 | 14.34 | 13.8 | 13.98 | 13.98 | -0.02 (-0.14%) | 1,858,400 |
