| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | HKD | 47.05 | 47.05 | 45.75 | 46.7 | 46.7 | -0.6 (-1.27%) | 8,136,190 |
| 9 Nov 2023 | HKD | 47.4 | 48.9 | 46.65 | 47.3 | 47.3 | +0.15 (+0.32%) | 6,577,565 |
| 8 Nov 2023 | HKD | 48.45 | 49.7 | 46.4 | 47.15 | 47.15 | -1.3 (-2.68%) | 10,854,476 |
| 7 Nov 2023 | HKD | 48.2 | 49.7 | 47.65 | 48.45 | 48.45 | +0.05 (+0.10%) | 7,782,194 |
| 6 Nov 2023 | HKD | 47.35 | 49.8 | 47.35 | 48.4 | 48.4 | +2.2 (+4.76%) | 14,432,182 |
| 3 Nov 2023 | HKD | 47.75 | 47.9 | 44.1 | 46.2 | 46.2 | -0.4 (-0.86%) | 16,529,080 |
| 2 Nov 2023 | HKD | 45.5 | 46.65 | 44.7 | 46.6 | 46.6 | +1.15 (+2.53%) | 8,566,072 |
| 1 Nov 2023 | HKD | 45.7 | 46.5 | 43.8 | 45.45 | 45.45 | -0.6 (-1.30%) | 9,611,003 |
| 31 Oct 2023 | HKD | 46.85 | 48.2 | 45.6 | 46.05 | 46.05 | -1 (-2.13%) | 9,609,767 |
| 30 Oct 2023 | HKD | 45.6 | 48.55 | 45.6 | 47.05 | 47.05 | +2.05 (+4.56%) | 19,508,636 |
| 27 Oct 2023 | HKD | 42.25 | 46.2 | 41.05 | 45 | 45 | +2.7 (+6.38%) | 14,157,871 |
| 26 Oct 2023 | HKD | 45 | 45 | 41.9 | 42.3 | 42.3 | -2.7 (-6%) | 17,366,498 |
| 25 Oct 2023 | HKD | 45.3 | 47.45 | 44.45 | 45 | 45 | -0.5 (-1.10%) | 14,846,598 |
| 24 Oct 2023 | HKD | 43.55 | 45.8 | 42.85 | 45.5 | 45.5 | +1.4 (+3.17%) | 15,366,962 |
| 20 Oct 2023 | HKD | 42 | 44.3 | 41.7 | 44.1 | 44.1 | +1.5 (+3.52%) | 11,158,040 |
| 19 Oct 2023 | HKD | 42 | 43.4 | 41.6 | 42.6 | 42.6 | -0.2 (-0.47%) | 9,404,215 |
| 18 Oct 2023 | HKD | 44.45 | 44.45 | 42.5 | 42.8 | 42.8 | -1.65 (-3.71%) | 9,623,460 |
| 17 Oct 2023 | HKD | 44.5 | 45.85 | 43.3 | 44.45 | 44.45 | +0.45 (+1.02%) | 10,552,312 |
| 16 Oct 2023 | HKD | 45.25 | 46.9 | 43.2 | 44 | 44 | -0.5 (-1.12%) | 18,749,193 |
| 13 Oct 2023 | HKD | 43.4 | 46 | 42.55 | 44.5 | 44.5 | +0.15 (+0.34%) | 17,882,533 |
| 12 Oct 2023 | HKD | 43.45 | 44.65 | 42.3 | 44.35 | 44.35 | +1.45 (+3.38%) | 15,413,273 |
| 11 Oct 2023 | HKD | 40.75 | 43.1 | 40.35 | 42.9 | 42.9 | +3.3 (+8.33%) | 21,803,940 |
| 10 Oct 2023 | HKD | 40.9 | 41.9 | 39.3 | 39.6 | 39.6 | -1.3 (-3.18%) | 10,595,142 |
| 9 Oct 2023 | HKD | 39 | 41.15 | 39 | 40.9 | 40.9 | +1.9 (+4.87%) | 10,229,192 |
| 6 Oct 2023 | HKD | 38.5 | 39.4 | 38.2 | 39 | 39 | +0.9 (+2.36%) | 6,115,639 |
| 5 Oct 2023 | HKD | 36.6 | 38.4 | 36.6 | 38.1 | 38.1 | +1.2 (+3.25%) | 5,334,397 |
| 4 Oct 2023 | HKD | 37.2 | 37.45 | 36.4 | 36.9 | 36.9 | -0.95 (-2.51%) | 4,180,000 |
| 3 Oct 2023 | HKD | 37.8 | 38.2 | 36.8 | 37.85 | 37.85 | -0.4 (-1.05%) | 4,523,168 |
| 29 Sep 2023 | HKD | 39.9 | 39.9 | 38.15 | 38.25 | 38.25 | -1.65 (-4.14%) | 3,099,480 |
| 28 Sep 2023 | HKD | 40.6 | 40.95 | 39.3 | 39.9 | 39.9 | -0.95 (-2.33%) | 8,129,945 |
