| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2023 | HKD | 43.85 | 45.2 | 43.85 | 44.9 | 44.9 | -0.4 (-0.88%) | 1,727,029 |
| 12 Oct 2023 | HKD | 44.2 | 45.5 | 44 | 45.3 | 45.3 | +0.95 (+2.14%) | 1,118,247 |
| 11 Oct 2023 | HKD | 45.25 | 45.25 | 41.25 | 44.35 | 44.35 | -0.9 (-1.99%) | 2,723,454 |
| 10 Oct 2023 | HKD | 46.8 | 47.7 | 44.7 | 45.25 | 45.25 | -1 (-2.16%) | 686,000 |
| 9 Oct 2023 | HKD | 47.2 | 47.45 | 45.75 | 46.25 | 46.25 | -0.35 (-0.75%) | 745,412 |
| 6 Oct 2023 | HKD | 46.1 | 46.95 | 46.1 | 46.6 | 46.6 | +0.55 (+1.19%) | 615,923 |
| 5 Oct 2023 | HKD | 45.8 | 46.75 | 45.65 | 46.05 | 46.05 | +1.15 (+2.56%) | 502,100 |
| 4 Oct 2023 | HKD | 45.1 | 45.95 | 44.4 | 44.9 | 44.9 | -1.6 (-3.44%) | 992,821 |
| 3 Oct 2023 | HKD | 46.2 | 46.85 | 45.15 | 46.5 | 46.5 | +0.4 (+0.87%) | 930,000 |
| 29 Sep 2023 | HKD | 43.9 | 46.4 | 43.9 | 46.1 | 46.1 | +1.65 (+3.71%) | 1,323,480 |
| 28 Sep 2023 | HKD | 45 | 46 | 43.15 | 44.45 | 44.45 | -0.55 (-1.22%) | 1,070,300 |
| 27 Sep 2023 | HKD | 44.35 | 45.3 | 44.05 | 45 | 45 | -0.05 (-0.11%) | 1,564,040 |
| 26 Sep 2023 | HKD | 45.8 | 45.8 | 43.05 | 45.05 | 45.05 | -1.1 (-2.38%) | 1,501,924 |
| 25 Sep 2023 | HKD | 47.05 | 47.05 | 45.55 | 46.15 | 46.15 | -1.05 (-2.22%) | 617,600 |
| 22 Sep 2023 | HKD | 46 | 47.25 | 45.75 | 47.2 | 47.2 | +0.3 (+0.64%) | 484,250 |
| 21 Sep 2023 | HKD | 47.2 | 47.25 | 46.3 | 46.9 | 46.9 | -0.35 (-0.74%) | 1,016,749 |
| 20 Sep 2023 | HKD | 48 | 48 | 46.85 | 47.25 | 47.25 | -0.75 (-1.56%) | 498,934 |
| 19 Sep 2023 | HKD | 49.45 | 49.7 | 47 | 48 | 48 | -0.7 (-1.44%) | 2,152,716 |
| 18 Sep 2023 | HKD | 49.95 | 50.65 | 48.35 | 48.7 | 48.7 | -1.3 (-2.60%) | 561,201 |
| 15 Sep 2023 | HKD | 48.8 | 50.25 | 48.8 | 50 | 50 | +1.6 (+3.31%) | 1,081,810 |
| 14 Sep 2023 | HKD | 48.25 | 49.65 | 47.9 | 48.4 | 48.4 | -1.1 (-2.22%) | 643,754 |
| 13 Sep 2023 | HKD | 50.9 | 51.3 | 49.45 | 49.5 | 49.5 | -0.1 (-0.20%) | 448,619 |
| 12 Sep 2023 | HKD | 49.15 | 49.75 | 48 | 49.6 | 49.6 | +1 (+2.06%) | 1,796,365 |
| 11 Sep 2023 | HKD | 48.7 | 49.2 | 47.5 | 48.6 | 48.6 | -0.1 (-0.21%) | 2,428,201 |
| 7 Sep 2023 | HKD | 49.7 | 49.9 | 48.4 | 48.7 | 48.7 | -1 (-2.01%) | 1,348,950 |
| 6 Sep 2023 | HKD | 50.85 | 50.85 | 49.1 | 49.7 | 49.7 | -1.15 (-2.26%) | 1,279,237 |
| 5 Sep 2023 | HKD | 52.8 | 52.8 | 50.65 | 50.85 | 50.85 | -1.75 (-3.33%) | 714,700 |
| 4 Sep 2023 | HKD | 51.25 | 52.65 | 51.25 | 52.6 | 52.6 | +1.35 (+2.63%) | 443,941 |
| 1 Sep 2023 | HKD | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 51.5 | 52.45 | 50.65 | 51.25 | 51.25 | -0.95 (-1.82%) | 1,082,172 |
