| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2024 | HKD | 44 | 44.5 | 42.55 | 44.2 | 44.2 | +0.15 (+0.34%) | 2,663,754 |
| 13 Sep 2024 | HKD | 43.2 | 44.65 | 43.2 | 44.05 | 44.05 | +1.1 (+2.56%) | 7,451,834 |
| 12 Sep 2024 | HKD | 43 | 45.2 | 42.8 | 42.95 | 42.95 | -0.35 (-0.81%) | 5,908,324 |
| 11 Sep 2024 | HKD | 41.7 | 43.5 | 41.7 | 43.3 | 43.3 | +1.05 (+2.49%) | 6,629,663 |
| 10 Sep 2024 | HKD | 42.1 | 42.75 | 41.6 | 42.25 | 42.25 | +0.5 (+1.20%) | 3,647,152 |
| 9 Sep 2024 | HKD | 43.15 | 43.2 | 41.05 | 41.75 | 41.75 | -1.4 (-3.24%) | 6,352,296 |
| 5 Sep 2024 | HKD | 42.85 | 43.4 | 42.3 | 43.15 | 43.15 | +0.2 (+0.47%) | 2,798,369 |
| 4 Sep 2024 | HKD | 41.8 | 43 | 41.35 | 42.95 | 42.95 | +0.5 (+1.18%) | 4,180,243 |
| 3 Sep 2024 | HKD | 41.8 | 42.95 | 41.8 | 42.45 | 42.45 | +0.05 (+0.12%) | 3,783,206 |
| 2 Sep 2024 | HKD | 42.2 | 42.85 | 41.6 | 42.4 | 42.4 | -0.05 (-0.12%) | 2,845,616 |
| 30 Aug 2024 | HKD | 43.35 | 43.35 | 42.1 | 42.45 | 42.45 | -1.05 (-2.41%) | 7,244,406 |
| 29 Aug 2024 | HKD | 43.55 | 43.75 | 41.65 | 43.5 | 43.5 | -0.6 (-1.36%) | 6,860,258 |
| 28 Aug 2024 | HKD | 44.4 | 45 | 43.85 | 44.1 | 44.1 | -0.2 (-0.45%) | 6,804,836 |
| 27 Aug 2024 | HKD | 43.25 | 44.5 | 42.95 | 44.3 | 44.3 | +0.8 (+1.84%) | 4,312,100 |
| 26 Aug 2024 | HKD | 43.75 | 43.85 | 42 | 43.5 | 43.5 | +0.05 (+0.12%) | 7,060,403 |
| 23 Aug 2024 | HKD | 44 | 44 | 42.75 | 43.45 | 43.45 | -0.5 (-1.14%) | 6,529,112 |
| 22 Aug 2024 | HKD | 43.6 | 44.5 | 42.75 | 43.95 | 43.95 | +0.5 (+1.15%) | 6,699,782 |
| 21 Aug 2024 | HKD | 41.45 | 43.75 | 41 | 43.45 | 43.45 | +2 (+4.83%) | 10,997,767 |
| 20 Aug 2024 | HKD | 40.9 | 41.7 | 40.8 | 41.45 | 41.45 | +0.75 (+1.84%) | 3,291,855 |
| 19 Aug 2024 | HKD | 41.2 | 41.85 | 40.3 | 40.7 | 40.7 | -0.2 (-0.49%) | 4,398,584 |
| 16 Aug 2024 | HKD | 41.45 | 42.25 | 40.45 | 40.9 | 40.9 | -0.9 (-2.15%) | 4,958,327 |
| 15 Aug 2024 | HKD | 40.95 | 42.15 | 40.15 | 41.8 | 41.8 | +0.75 (+1.83%) | 3,876,354 |
| 14 Aug 2024 | HKD | 41.95 | 42.25 | 40.45 | 41.05 | 41.05 | -0.95 (-2.26%) | 4,622,124 |
| 13 Aug 2024 | HKD | 42 | 42.45 | 40.45 | 42 | 42 | 0.0 (0.0%) | 5,112,401 |
| 12 Aug 2024 | HKD | 41.6 | 42.5 | 41.35 | 42 | 42 | +0.35 (+0.84%) | 5,108,239 |
| 9 Aug 2024 | HKD | 42.4 | 43.05 | 41.05 | 41.65 | 41.65 | +0.5 (+1.22%) | 7,698,678 |
| 8 Aug 2024 | HKD | 40.3 | 41.75 | 39.25 | 41.15 | 41.15 | +0.85 (+2.11%) | 8,742,977 |
| 7 Aug 2024 | HKD | 41.5 | 41.55 | 39.9 | 40.3 | 40.3 | -1 (-2.42%) | 5,714,201 |
| 6 Aug 2024 | HKD | 39.9 | 41.5 | 39.6 | 41.3 | 41.3 | +1.35 (+3.38%) | 8,978,863 |
| 5 Aug 2024 | HKD | 38.55 | 41.55 | 38.25 | 39.95 | 39.95 | +0.7 (+1.78%) | 9,067,208 |
