| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 11.08 | 11.22 | 10.68 | 10.74 | 10.74 | -0.56 (-4.96%) | 8,403,188 |
| 27 Sep 2023 | HKD | 11.2 | 11.36 | 11.06 | 11.3 | 11.3 | 0.0 (0.0%) | 5,976,000 |
| 26 Sep 2023 | HKD | 11.3 | 11.38 | 11.1 | 11.3 | 11.3 | -0.06 (-0.53%) | 6,568,546 |
| 25 Sep 2023 | HKD | 11.26 | 11.54 | 11.12 | 11.36 | 11.36 | -0.08 (-0.70%) | 4,886,000 |
| 22 Sep 2023 | HKD | 11.44 | 11.5 | 11 | 11.44 | 11.44 | -0.04 (-0.35%) | 9,985,581 |
| 21 Sep 2023 | HKD | 11.82 | 11.82 | 11.36 | 11.48 | 11.48 | -0.44 (-3.69%) | 8,304,089 |
| 20 Sep 2023 | HKD | 12 | 12.04 | 11.68 | 11.92 | 11.92 | -0.08 (-0.67%) | 5,749,472 |
| 19 Sep 2023 | HKD | 12.02 | 12.1 | 11.74 | 12 | 12 | -0.04 (-0.33%) | 8,174,692 |
| 18 Sep 2023 | HKD | 12.18 | 12.2 | 11.78 | 12.04 | 12.04 | -0.04 (-0.33%) | 7,228,888 |
| 15 Sep 2023 | HKD | 11.9 | 12.4 | 11.86 | 12.08 | 12.08 | +0.42 (+3.60%) | 28,572,768 |
| 14 Sep 2023 | HKD | 11.16 | 11.86 | 11.16 | 11.66 | 11.66 | +0.42 (+3.74%) | 12,103,307 |
| 13 Sep 2023 | HKD | 11.4 | 11.56 | 11.18 | 11.24 | 11.24 | -0.12 (-1.06%) | 4,178,566 |
| 12 Sep 2023 | HKD | 11.56 | 11.56 | 11.3 | 11.36 | 11.36 | -0.16 (-1.39%) | 5,227,706 |
| 11 Sep 2023 | HKD | 10.88 | 11.56 | 10.78 | 11.52 | 11.52 | +0.64 (+5.88%) | 8,770,451 |
| 7 Sep 2023 | HKD | 11.08 | 11.14 | 10.88 | 10.88 | 10.88 | -0.22 (-1.98%) | 6,258,994 |
| 6 Sep 2023 | HKD | 11 | 11.24 | 10.94 | 11.1 | 11.1 | -0.12 (-1.07%) | 5,191,664 |
| 5 Sep 2023 | HKD | 11.4 | 11.4 | 11.08 | 11.22 | 11.22 | -0.32 (-2.77%) | 5,997,793 |
| 4 Sep 2023 | HKD | 11.08 | 11.62 | 10.96 | 11.54 | 11.54 | +0.46 (+4.15%) | 9,374,604 |
| 1 Sep 2023 | HKD | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 10.9 | 11.38 | 10.82 | 11.08 | 11.08 | +0.3 (+2.78%) | 28,681,664 |
| 30 Aug 2023 | HKD | 10.7 | 10.98 | 10.5 | 10.78 | 10.78 | +0.4 (+3.85%) | 13,280,393 |
| 29 Aug 2023 | HKD | 10.2 | 10.46 | 10.06 | 10.38 | 10.38 | +0.18 (+1.76%) | 4,498,913 |
| 28 Aug 2023 | HKD | 10.68 | 10.76 | 9.96 | 10.2 | 10.2 | -0.3 (-2.86%) | 10,126,712 |
| 25 Aug 2023 | HKD | 10.54 | 10.62 | 10.34 | 10.5 | 10.5 | -0.04 (-0.38%) | 5,153,688 |
| 24 Aug 2023 | HKD | 10.38 | 10.88 | 10.24 | 10.54 | 10.54 | +0.56 (+5.61%) | 12,871,794 |
| 23 Aug 2023 | HKD | 9.94 | 10.14 | 9.88 | 9.98 | 9.98 | +0.04 (+0.40%) | 5,512,000 |
| 22 Aug 2023 | HKD | 9.72 | 10.1 | 9.72 | 9.94 | 9.94 | +0.18 (+1.84%) | 5,006,250 |
| 21 Aug 2023 | HKD | 10.02 | 10.02 | 9.71 | 9.76 | 9.76 | -0.32 (-3.17%) | 5,336,801 |
| 18 Aug 2023 | HKD | 10.2 | 10.46 | 10.02 | 10.08 | 10.08 | -0.14 (-1.37%) | 7,591,333 |
| 17 Aug 2023 | HKD | 10.18 | 10.3 | 9.94 | 10.22 | 10.22 | 0.0 (0.0%) | 4,047,718 |
