| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 51.75 | 55.15 | 51.6 | 54.85 | 54.85 | +2.6 (+4.98%) | 2,057,290 |
| 26 Sep 2023 | HKD | 53.65 | 54.5 | 51.85 | 52.25 | 52.25 | -1.4 (-2.61%) | 699,000 |
| 25 Sep 2023 | HKD | 52.55 | 54.4 | 51.75 | 53.65 | 53.65 | +1.3 (+2.48%) | 1,498,000 |
| 22 Sep 2023 | HKD | 51.65 | 52.5 | 50 | 52.35 | 52.35 | +1.4 (+2.75%) | 780,000 |
| 21 Sep 2023 | HKD | 51.05 | 51.4 | 50 | 50.95 | 50.95 | +0.05 (+0.10%) | 513,000 |
| 20 Sep 2023 | HKD | 53.6 | 53.8 | 50.8 | 50.9 | 50.9 | -2.6 (-4.86%) | 1,772,000 |
| 19 Sep 2023 | HKD | 55 | 55.4 | 53.1 | 53.5 | 53.5 | -1.5 (-2.73%) | 1,334,641 |
| 18 Sep 2023 | HKD | 53.35 | 56.7 | 53.35 | 55 | 55 | +1.95 (+3.68%) | 2,342,690 |
| 15 Sep 2023 | HKD | 51.5 | 54 | 50.5 | 53.05 | 53.05 | +2.35 (+4.64%) | 1,393,000 |
| 14 Sep 2023 | HKD | 51.8 | 52.9 | 50.55 | 50.7 | 50.7 | -1.1 (-2.12%) | 485,430 |
| 13 Sep 2023 | HKD | 52.35 | 52.35 | 50 | 51.8 | 51.8 | +0.3 (+0.58%) | 381,000 |
| 12 Sep 2023 | HKD | 52.35 | 53 | 51.15 | 51.5 | 51.5 | -0.3 (-0.58%) | 432,500 |
| 11 Sep 2023 | HKD | 49.6 | 54.3 | 49.3 | 51.8 | 51.8 | +2.2 (+4.44%) | 1,595,500 |
| 7 Sep 2023 | HKD | 50.35 | 50.35 | 49.3 | 49.6 | 49.6 | +0.05 (+0.10%) | 117,500 |
| 6 Sep 2023 | HKD | 49.95 | 51.1 | 48.55 | 49.55 | 49.55 | -1 (-1.98%) | 455,000 |
| 5 Sep 2023 | HKD | 52.35 | 52.6 | 50 | 50.55 | 50.55 | -1.5 (-2.88%) | 453,000 |
| 4 Sep 2023 | HKD | 55.1 | 55.1 | 51.7 | 52.05 | 52.05 | -1.3 (-2.44%) | 677,652 |
| 1 Sep 2023 | HKD | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 55 | 55.4 | 52 | 53.35 | 53.35 | -1.45 (-2.65%) | 1,215,726 |
| 30 Aug 2023 | HKD | 56 | 56 | 50.6 | 54.8 | 54.8 | +0.05 (+0.09%) | 794,500 |
| 29 Aug 2023 | HKD | 53.5 | 55.1 | 51.85 | 54.75 | 54.75 | +2.15 (+4.09%) | 1,257,822 |
| 28 Aug 2023 | HKD | 51.7 | 55 | 50.3 | 52.6 | 52.6 | +2.6 (+5.20%) | 1,110,500 |
| 25 Aug 2023 | HKD | 50 | 51.2 | 48.55 | 50 | 50 | +1.2 (+2.46%) | 746,500 |
| 24 Aug 2023 | HKD | 48.55 | 50.95 | 47.2 | 48.8 | 48.8 | +1.7 (+3.61%) | 1,325,771 |
| 23 Aug 2023 | HKD | 47.1 | 48.7 | 46.65 | 47.1 | 47.1 | -0.3 (-0.63%) | 334,500 |
| 22 Aug 2023 | HKD | 46.45 | 48.55 | 45.05 | 47.4 | 47.4 | +1.45 (+3.16%) | 491,000 |
| 21 Aug 2023 | HKD | 46 | 47.3 | 45 | 45.95 | 45.95 | -0.55 (-1.18%) | 660,000 |
| 18 Aug 2023 | HKD | 45.85 | 48.2 | 45.5 | 46.5 | 46.5 | -1.05 (-2.21%) | 482,500 |
| 17 Aug 2023 | HKD | 46.15 | 48.1 | 45.2 | 47.55 | 47.55 | +0.85 (+1.82%) | 385,500 |
| 16 Aug 2023 | HKD | 46.6 | 47.4 | 46.05 | 46.7 | 46.7 | +0.1 (+0.21%) | 517,000 |
