| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2023 | HKD | 4.54 | 4.54 | 4.23 | 4.42 | 4.42 | -0.1 (-2.21%) | 285,700 |
| 29 Sep 2023 | HKD | 4.5 | 4.56 | 4.48 | 4.52 | 4.52 | -0.05 (-1.09%) | 72,500 |
| 28 Sep 2023 | HKD | 4.52 | 4.61 | 4.52 | 4.57 | 4.57 | +0.01 (+0.22%) | 108,853 |
| 27 Sep 2023 | HKD | 4.59 | 4.64 | 4.47 | 4.56 | 4.56 | -0.01 (-0.22%) | 572,192 |
| 26 Sep 2023 | HKD | 4.48 | 4.59 | 4.48 | 4.57 | 4.57 | +0.09 (+2.01%) | 559,632 |
| 25 Sep 2023 | HKD | 4.6 | 4.65 | 4.48 | 4.48 | 4.48 | -0.13 (-2.82%) | 597,294 |
| 22 Sep 2023 | HKD | 4.51 | 4.62 | 4.51 | 4.61 | 4.61 | +0.1 (+2.22%) | 298,240 |
| 21 Sep 2023 | HKD | 4.5 | 4.6 | 4.45 | 4.51 | 4.51 | -0.02 (-0.44%) | 772,780 |
| 20 Sep 2023 | HKD | 4.58 | 4.58 | 4.48 | 4.53 | 4.53 | -0.05 (-1.09%) | 520,100 |
| 19 Sep 2023 | HKD | 4.55 | 4.61 | 4.49 | 4.58 | 4.58 | +0.08 (+1.78%) | 385,982 |
| 18 Sep 2023 | HKD | 4.5 | 4.68 | 4.41 | 4.5 | 4.5 | +0.05 (+1.12%) | 723,472 |
| 15 Sep 2023 | HKD | 4.39 | 4.52 | 4.39 | 4.45 | 4.45 | +0.03 (+0.68%) | 766,228 |
| 14 Sep 2023 | HKD | 4.5 | 4.5 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 211,184 |
| 13 Sep 2023 | HKD | 4.47 | 4.51 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 219,680 |
| 12 Sep 2023 | HKD | 4.5 | 4.53 | 4.37 | 4.45 | 4.45 | -0.06 (-1.33%) | 901,500 |
| 11 Sep 2023 | HKD | 4.45 | 4.52 | 4.28 | 4.51 | 4.51 | +0.05 (+1.12%) | 757,950 |
| 7 Sep 2023 | HKD | 4.5 | 4.54 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 748,400 |
| 6 Sep 2023 | HKD | 4.48 | 4.48 | 4.38 | 4.48 | 4.48 | -0.04 (-0.88%) | 460,680 |
| 5 Sep 2023 | HKD | 4.56 | 4.6 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 199,098 |
| 4 Sep 2023 | HKD | 4.4 | 4.56 | 4.4 | 4.56 | 4.56 | +0.2 (+4.59%) | 455,164 |
| 1 Sep 2023 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 4.54 | 4.54 | 4.36 | 4.36 | 4.36 | -0.11 (-2.46%) | 500,760 |
| 30 Aug 2023 | HKD | 4.55 | 4.6 | 4.45 | 4.47 | 4.47 | -0.11 (-2.40%) | 351,365 |
| 29 Aug 2023 | HKD | 4.58 | 4.6 | 4.55 | 4.58 | 4.58 | +0.02 (+0.44%) | 250,590 |
| 28 Aug 2023 | HKD | 4.55 | 4.87 | 4.55 | 4.56 | 4.56 | +0.1 (+2.24%) | 1,027,258 |
| 25 Aug 2023 | HKD | 4.4 | 4.5 | 4.3 | 4.46 | 4.46 | +0.06 (+1.36%) | 508,658 |
| 24 Aug 2023 | HKD | 4.37 | 4.44 | 4.36 | 4.4 | 4.4 | +0.09 (+2.09%) | 392,911 |
| 23 Aug 2023 | HKD | 4.45 | 4.47 | 4.31 | 4.31 | 4.31 | -0.13 (-2.93%) | 781,232 |
| 22 Aug 2023 | HKD | 4.59 | 4.59 | 4.38 | 4.44 | 4.44 | -0.05 (-1.11%) | 930,666 |
| 21 Aug 2023 | HKD | 4.6 | 4.64 | 4.46 | 4.49 | 4.49 | -0.11 (-2.39%) | 1,006,792 |
