| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 13.08 | 13.32 | 12.94 | 13.24 | 13.24 | +0.12 (+0.91%) | 3,271,690 |
| 27 Sep 2023 | HKD | 12.98 | 13.2 | 12.86 | 13.12 | 13.12 | +0.12 (+0.92%) | 2,730,503 |
| 26 Sep 2023 | HKD | 13.22 | 13.36 | 12.9 | 13 | 13 | -0.36 (-2.69%) | 3,165,630 |
| 25 Sep 2023 | HKD | 13.28 | 13.52 | 13.28 | 13.36 | 13.36 | -0.04 (-0.30%) | 2,821,621 |
| 22 Sep 2023 | HKD | 13 | 13.5 | 12.96 | 13.4 | 13.4 | +0.32 (+2.45%) | 3,549,248 |
| 21 Sep 2023 | HKD | 13.3 | 13.3 | 12.86 | 13.08 | 13.08 | -0.26 (-1.95%) | 4,445,693 |
| 20 Sep 2023 | HKD | 13.52 | 13.64 | 13.28 | 13.34 | 13.34 | -0.3 (-2.20%) | 3,137,216 |
| 19 Sep 2023 | HKD | 14.2 | 14.2 | 13.56 | 13.64 | 13.64 | -0.38 (-2.71%) | 3,285,584 |
| 18 Sep 2023 | HKD | 14.1 | 14.2 | 13.86 | 14.02 | 14.02 | -0.08 (-0.57%) | 1,852,500 |
| 15 Sep 2023 | HKD | 14.04 | 14.14 | 13.74 | 14.1 | 14.1 | +0.18 (+1.29%) | 3,014,023 |
| 14 Sep 2023 | HKD | 13.64 | 14.04 | 13.64 | 13.92 | 13.92 | +0.06 (+0.43%) | 4,183,309 |
| 13 Sep 2023 | HKD | 14.38 | 14.46 | 13.72 | 13.86 | 13.86 | -0.52 (-3.62%) | 5,458,478 |
| 12 Sep 2023 | HKD | 14.66 | 14.66 | 14.34 | 14.38 | 14.38 | -0.2 (-1.37%) | 3,033,863 |
| 11 Sep 2023 | HKD | 14.2 | 14.66 | 13.92 | 14.58 | 14.58 | +0.26 (+1.82%) | 4,886,157 |
| 7 Sep 2023 | HKD | 14.8 | 14.84 | 14.3 | 14.32 | 14.32 | -0.52 (-3.50%) | 4,846,565 |
| 6 Sep 2023 | HKD | 15.04 | 15.14 | 14.8 | 14.84 | 14.84 | -0.28 (-1.85%) | 5,900,023 |
| 5 Sep 2023 | HKD | 15.48 | 15.9 | 15.06 | 15.12 | 15.12 | -0.36 (-2.33%) | 15,528,107 |
| 4 Sep 2023 | HKD | 15.3 | 15.54 | 14.8 | 15.48 | 15.48 | +0.28 (+1.84%) | 41,903,931 |
| 1 Sep 2023 | HKD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 15.76 | 15.88 | 15.06 | 15.2 | 15.2 | -0.44 (-2.81%) | 12,440,000 |
| 30 Aug 2023 | HKD | 15.56 | 16.32 | 15.34 | 15.64 | 15.64 | +0.12 (+0.77%) | 9,335,300 |
| 29 Aug 2023 | HKD | 15.46 | 15.56 | 15.06 | 15.52 | 15.52 | +0.32 (+2.11%) | 8,570,164 |
| 28 Aug 2023 | HKD | 15.56 | 15.56 | 15.12 | 15.2 | 15.2 | +0.18 (+1.20%) | 5,915,634 |
| 25 Aug 2023 | HKD | 15.34 | 15.4 | 14.8 | 15.02 | 15.02 | -0.54 (-3.47%) | 7,492,791 |
| 24 Aug 2023 | HKD | 16.42 | 16.42 | 15.48 | 15.56 | 15.56 | -0.9 (-5.47%) | 8,330,110 |
| 23 Aug 2023 | HKD | 16.4 | 16.48 | 15.9 | 16.46 | 16.46 | +0.08 (+0.49%) | 7,002,896 |
| 22 Aug 2023 | HKD | 15.64 | 16.42 | 15.58 | 16.38 | 16.38 | +0.96 (+6.23%) | 10,001,258 |
| 21 Aug 2023 | HKD | 16.24 | 16.24 | 14.66 | 15.42 | 15.42 | -0.86 (-5.28%) | 13,408,044 |
| 18 Aug 2023 | HKD | 17 | 17.08 | 16.26 | 16.28 | 16.28 | -0.7 (-4.12%) | 3,138,064 |
| 17 Aug 2023 | HKD | 16.88 | 17.06 | 16.22 | 16.98 | 16.98 | +0.3 (+1.80%) | 3,983,768 |
