| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2023 | HKD | 29.2 | 29.7 | 29 | 29.35 | 29.35 | -0.35 (-1.18%) | 1,619,719 |
| 3 Oct 2023 | HKD | 30.05 | 30.05 | 28.75 | 29.7 | 29.7 | -0.55 (-1.82%) | 5,813,613 |
| 29 Sep 2023 | HKD | 29.15 | 30.55 | 29.15 | 30.25 | 30.25 | +1.4 (+4.85%) | 4,234,851 |
| 28 Sep 2023 | HKD | 28.95 | 29.25 | 28.55 | 28.85 | 28.85 | -0.15 (-0.52%) | 3,885,558 |
| 27 Sep 2023 | HKD | 29.2 | 29.25 | 28.35 | 29 | 29 | +0.6 (+2.11%) | 2,945,190 |
| 26 Sep 2023 | HKD | 28.85 | 29.3 | 28.3 | 28.4 | 28.4 | -0.45 (-1.56%) | 1,945,748 |
| 25 Sep 2023 | HKD | 29.1 | 30.1 | 28.5 | 28.85 | 28.85 | -1.05 (-3.51%) | 3,155,442 |
| 22 Sep 2023 | HKD | 29 | 29.9 | 28.8 | 29.9 | 29.9 | +0.35 (+1.18%) | 2,687,338 |
| 21 Sep 2023 | HKD | 30.25 | 30.25 | 29.35 | 29.55 | 29.55 | -0.7 (-2.31%) | 2,293,927 |
| 20 Sep 2023 | HKD | 30.6 | 31.5 | 29.9 | 30.25 | 30.25 | -0.35 (-1.14%) | 3,699,715 |
| 19 Sep 2023 | HKD | 31.35 | 31.35 | 30.25 | 30.6 | 30.6 | -0.45 (-1.45%) | 4,047,925 |
| 18 Sep 2023 | HKD | 31.35 | 31.35 | 30.8 | 31.05 | 31.05 | -0.35 (-1.11%) | 2,306,952 |
| 15 Sep 2023 | HKD | 32.05 | 32.05 | 31.3 | 31.4 | 31.4 | -0.65 (-2.03%) | 4,596,332 |
| 14 Sep 2023 | HKD | 32.65 | 33.3 | 32 | 32.05 | 32.05 | -0.3 (-0.93%) | 2,313,825 |
| 13 Sep 2023 | HKD | 31.95 | 32.45 | 31.75 | 32.35 | 32.35 | +0.4 (+1.25%) | 1,506,284 |
| 12 Sep 2023 | HKD | 31.7 | 32.25 | 31.3 | 31.95 | 31.95 | +0.25 (+0.79%) | 1,376,228 |
| 11 Sep 2023 | HKD | 32.1 | 32.1 | 31.2 | 31.7 | 31.7 | -0.4 (-1.25%) | 3,373,112 |
| 7 Sep 2023 | HKD | 32.55 | 32.8 | 31.95 | 32.1 | 32.1 | -0.2 (-0.62%) | 1,575,223 |
| 6 Sep 2023 | HKD | 32.6 | 32.6 | 31.8 | 32.3 | 32.3 | 0.0 (0.0%) | 2,823,098 |
| 5 Sep 2023 | HKD | 33.15 | 33.15 | 32 | 32.3 | 32.3 | -0.85 (-2.56%) | 2,197,500 |
| 4 Sep 2023 | HKD | 33.15 | 33.55 | 32.6 | 33.15 | 33.15 | +0.45 (+1.38%) | 2,769,143 |
| 1 Sep 2023 | HKD | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 32.2 | 33 | 32.2 | 32.7 | 32.7 | +0.3 (+0.93%) | 6,233,211 |
| 30 Aug 2023 | HKD | 32.25 | 33.15 | 32.25 | 32.4 | 32.4 | +0.15 (+0.47%) | 2,286,669 |
| 29 Aug 2023 | HKD | 31.5 | 32.5 | 31.5 | 32.25 | 32.25 | +0.8 (+2.54%) | 2,859,471 |
| 28 Aug 2023 | HKD | 31.85 | 32.55 | 31.1 | 31.45 | 31.45 | -0.4 (-1.26%) | 1,852,935 |
| 25 Aug 2023 | HKD | 32.2 | 32.25 | 31.7 | 31.85 | 31.85 | -0.65 (-2%) | 2,004,590 |
| 24 Aug 2023 | HKD | 31.65 | 32.85 | 31.6 | 32.5 | 32.5 | +0.95 (+3.01%) | 2,630,331 |
| 23 Aug 2023 | HKD | 30.9 | 31.8 | 30.8 | 31.55 | 31.55 | +0.6 (+1.94%) | 4,325,793 |
| 22 Aug 2023 | HKD | 31.15 | 31.65 | 30.75 | 30.95 | 30.95 | -0.2 (-0.64%) | 2,827,843 |
