| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 37.7 | 41.7 | 37.7 | 40.85 | 40.85 | +2.65 (+6.94%) | 21,609,345 |
| 26 Sep 2023 | HKD | 39 | 39.4 | 37.55 | 38.2 | 38.2 | -0.8 (-2.05%) | 7,535,713 |
| 25 Sep 2023 | HKD | 38.4 | 39.45 | 37.05 | 39 | 39 | +1.55 (+4.14%) | 12,533,893 |
| 22 Sep 2023 | HKD | 38 | 38 | 36.65 | 37.45 | 37.45 | -0.45 (-1.19%) | 10,987,160 |
| 21 Sep 2023 | HKD | 38.4 | 38.95 | 37.35 | 37.9 | 37.9 | -0.5 (-1.30%) | 4,720,220 |
| 20 Sep 2023 | HKD | 39.55 | 39.55 | 38.2 | 38.4 | 38.4 | -1.15 (-2.91%) | 11,278,034 |
| 19 Sep 2023 | HKD | 39.45 | 39.75 | 38.5 | 39.55 | 39.55 | -0.3 (-0.75%) | 7,275,621 |
| 18 Sep 2023 | HKD | 39.1 | 41 | 38.85 | 39.85 | 39.85 | +0.65 (+1.66%) | 13,652,836 |
| 15 Sep 2023 | HKD | 38 | 39.8 | 37.55 | 39.2 | 39.2 | +1.45 (+3.84%) | 16,270,019 |
| 14 Sep 2023 | HKD | 36 | 38.45 | 36 | 37.75 | 37.75 | +1.95 (+5.45%) | 19,772,560 |
| 13 Sep 2023 | HKD | 36.65 | 36.65 | 35.25 | 35.8 | 35.8 | 0.0 (0.0%) | 12,438,988 |
| 12 Sep 2023 | HKD | 36.1 | 36.9 | 33.8 | 35.8 | 35.8 | -2.5 (-6.53%) | 54,367,611 |
| 11 Sep 2023 | HKD | 35.35 | 38.9 | 35 | 38.3 | 38.3 | +2.95 (+8.35%) | 18,295,480 |
| 7 Sep 2023 | HKD | 35 | 35.8 | 34.1 | 35.35 | 35.35 | +0.65 (+1.87%) | 5,052,072 |
| 6 Sep 2023 | HKD | 34.3 | 35.2 | 33.7 | 34.7 | 34.7 | -0.05 (-0.14%) | 4,899,826 |
| 5 Sep 2023 | HKD | 34.3 | 35.55 | 33.7 | 34.75 | 34.75 | +0.25 (+0.72%) | 5,513,948 |
| 4 Sep 2023 | HKD | 34.85 | 35.3 | 34.3 | 34.5 | 34.5 | -0.6 (-1.71%) | 5,764,756 |
| 1 Sep 2023 | HKD | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 36.35 | 36.35 | 34.65 | 35.1 | 35.1 | -0.85 (-2.36%) | 6,359,422 |
| 30 Aug 2023 | HKD | 36.25 | 36.7 | 35.7 | 35.95 | 35.95 | +0.1 (+0.28%) | 6,397,320 |
| 29 Aug 2023 | HKD | 35.1 | 36.5 | 34.65 | 35.85 | 35.85 | +1.1 (+3.17%) | 8,185,125 |
| 28 Aug 2023 | HKD | 35.1 | 35.75 | 34.3 | 34.75 | 34.75 | +0.95 (+2.81%) | 10,213,928 |
| 25 Aug 2023 | HKD | 34.5 | 35.75 | 33.55 | 33.8 | 33.8 | -0.85 (-2.45%) | 10,707,687 |
| 24 Aug 2023 | HKD | 31.95 | 35 | 31.9 | 34.65 | 34.65 | +3.9 (+12.68%) | 15,270,514 |
| 23 Aug 2023 | HKD | 30.65 | 31.45 | 30.35 | 30.75 | 30.75 | -0.2 (-0.65%) | 3,086,800 |
| 22 Aug 2023 | HKD | 31.05 | 31.95 | 30.2 | 30.95 | 30.95 | -0.2 (-0.64%) | 5,534,156 |
| 21 Aug 2023 | HKD | 31.45 | 31.7 | 30.35 | 31.15 | 31.15 | -0.3 (-0.95%) | 5,092,306 |
| 18 Aug 2023 | HKD | 32.9 | 32.9 | 30.4 | 31.45 | 31.45 | -1.25 (-3.82%) | 5,959,865 |
| 17 Aug 2023 | HKD | 33.15 | 33.15 | 32 | 32.7 | 32.7 | -0.15 (-0.46%) | 3,811,000 |
| 16 Aug 2023 | HKD | 31.85 | 33.85 | 31.85 | 32.85 | 32.85 | +0.55 (+1.70%) | 6,157,760 |
