| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | HKD | 15.6 | 16.08 | 15.54 | 15.68 | 15.68 | +0.3 (+1.95%) | 4,927,138 |
| 9 Oct 2023 | HKD | 15.2 | 15.5 | 15.08 | 15.38 | 15.38 | -0.22 (-1.41%) | 3,230,291 |
| 6 Oct 2023 | HKD | 15.88 | 16.1 | 15.52 | 15.6 | 15.6 | -0.28 (-1.76%) | 4,889,397 |
| 5 Oct 2023 | HKD | 15.16 | 16.12 | 15.16 | 15.88 | 15.88 | +0.82 (+5.44%) | 8,768,158 |
| 4 Oct 2023 | HKD | 15 | 15.08 | 14.72 | 15.06 | 15.06 | -0.14 (-0.92%) | 5,902,258 |
| 3 Oct 2023 | HKD | 15 | 15.4 | 14.88 | 15.2 | 15.2 | -0.26 (-1.68%) | 8,698,029 |
| 29 Sep 2023 | HKD | 15.3 | 15.72 | 15.28 | 15.46 | 15.46 | +0.16 (+1.05%) | 16,173,700 |
| 28 Sep 2023 | HKD | 15.7 | 15.78 | 15.28 | 15.3 | 15.3 | -0.4 (-2.55%) | 8,493,453 |
| 27 Sep 2023 | HKD | 15.84 | 15.84 | 15.46 | 15.7 | 15.7 | -0.18 (-1.13%) | 9,926,194 |
| 26 Sep 2023 | HKD | 16 | 16.02 | 15.4 | 15.88 | 15.88 | -0.24 (-1.49%) | 11,756,919 |
| 25 Sep 2023 | HKD | 16.7 | 16.7 | 16.12 | 16.12 | 16.12 | -0.58 (-3.47%) | 6,015,500 |
| 22 Sep 2023 | HKD | 16.4 | 16.7 | 16.1 | 16.7 | 16.7 | +0.2 (+1.21%) | 8,052,952 |
| 21 Sep 2023 | HKD | 16.74 | 16.78 | 16.16 | 16.5 | 16.5 | -0.26 (-1.55%) | 8,930,284 |
| 20 Sep 2023 | HKD | 16.84 | 16.94 | 16.58 | 16.76 | 16.76 | -0.02 (-0.12%) | 4,971,178 |
| 19 Sep 2023 | HKD | 16.68 | 16.8 | 16.58 | 16.78 | 16.78 | -0.04 (-0.24%) | 3,700,970 |
| 18 Sep 2023 | HKD | 16.94 | 17.06 | 16.72 | 16.82 | 16.82 | -0.24 (-1.41%) | 5,080,343 |
| 15 Sep 2023 | HKD | 16.88 | 17.06 | 16.6 | 17.06 | 17.06 | +0.18 (+1.07%) | 6,873,413 |
| 14 Sep 2023 | HKD | 17 | 17 | 16.56 | 16.88 | 16.88 | +0.08 (+0.48%) | 4,426,866 |
| 13 Sep 2023 | HKD | 17 | 17.08 | 16.74 | 16.8 | 16.8 | -0.02 (-0.12%) | 3,401,021 |
| 12 Sep 2023 | HKD | 16.72 | 17.02 | 16.64 | 16.82 | 16.82 | +0.1 (+0.60%) | 4,542,178 |
| 11 Sep 2023 | HKD | 16.44 | 16.78 | 16.2 | 16.72 | 16.72 | -0.02 (-0.12%) | 7,649,956 |
| 7 Sep 2023 | HKD | 16.78 | 16.86 | 16.66 | 16.74 | 16.74 | -0.02 (-0.12%) | 4,712,354 |
| 6 Sep 2023 | HKD | 16.86 | 16.86 | 16.56 | 16.76 | 16.76 | -0.08 (-0.48%) | 4,792,906 |
| 5 Sep 2023 | HKD | 16.94 | 17.04 | 16.82 | 16.84 | 16.84 | -0.3 (-1.75%) | 4,600,954 |
| 4 Sep 2023 | HKD | 17.32 | 17.32 | 16.82 | 17.14 | 17.14 | +0.14 (+0.82%) | 7,945,088 |
| 1 Sep 2023 | HKD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 17.16 | 17.32 | 16.84 | 17 | 17 | -0.16 (-0.93%) | 9,336,132 |
| 30 Aug 2023 | HKD | 17.48 | 17.6 | 17.08 | 17.16 | 17.16 | +0.02 (+0.12%) | 8,695,426 |
| 29 Aug 2023 | HKD | 17.02 | 17.2 | 16.72 | 17.14 | 17.14 | +0.38 (+2.27%) | 4,668,137 |
| 28 Aug 2023 | HKD | 17.22 | 17.38 | 16.7 | 16.76 | 16.76 | +0.02 (+0.12%) | 6,598,460 |
