| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2023 | HKD | 3.95 | 3.95 | 3.71 | 3.71 | 3.71 | -0.24 (-6.08%) | 3,470,416 |
| 29 Sep 2023 | HKD | 3.91 | 3.97 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,081,000 |
| 28 Sep 2023 | HKD | 3.9 | 3.94 | 3.88 | 3.91 | 3.91 | +0.04 (+1.03%) | 3,330,000 |
| 27 Sep 2023 | HKD | 3.8 | 3.95 | 3.8 | 3.87 | 3.87 | +0.07 (+1.84%) | 4,092,200 |
| 26 Sep 2023 | HKD | 3.82 | 3.85 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,721,900 |
| 25 Sep 2023 | HKD | 3.92 | 3.92 | 3.81 | 3.81 | 3.81 | -0.11 (-2.81%) | 2,566,999 |
| 22 Sep 2023 | HKD | 3.72 | 3.92 | 3.72 | 3.92 | 3.92 | +0.16 (+4.26%) | 5,778,855 |
| 21 Sep 2023 | HKD | 3.8 | 3.8 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 6,219,299 |
| 20 Sep 2023 | HKD | 3.85 | 3.87 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 3,914,828 |
| 19 Sep 2023 | HKD | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 3,176,228 |
| 18 Sep 2023 | HKD | 3.92 | 3.93 | 3.83 | 3.87 | 3.87 | -0.05 (-1.28%) | 5,587,584 |
| 15 Sep 2023 | HKD | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 6,142,784 |
| 14 Sep 2023 | HKD | 3.94 | 3.99 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 5,661,028 |
| 13 Sep 2023 | HKD | 4.04 | 4.04 | 3.89 | 3.92 | 3.92 | -0.11 (-2.73%) | 11,271,688 |
| 12 Sep 2023 | HKD | 4.06 | 4.08 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 2,634,791 |
| 11 Sep 2023 | HKD | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 6,386,024 |
| 7 Sep 2023 | HKD | 4.18 | 4.2 | 4.07 | 4.07 | 4.07 | -0.11 (-2.63%) | 4,784,800 |
| 6 Sep 2023 | HKD | 4.16 | 4.19 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 3,182,200 |
| 5 Sep 2023 | HKD | 4.21 | 4.22 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 5,621,656 |
| 4 Sep 2023 | HKD | 4.18 | 4.25 | 4.07 | 4.23 | 4.23 | +0.11 (+2.67%) | 4,866,103 |
| 1 Sep 2023 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 4.24 | 4.24 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 3,399,696 |
| 30 Aug 2023 | HKD | 4.23 | 4.32 | 4.19 | 4.19 | 4.19 | -0.02 (-0.48%) | 5,472,240 |
| 29 Aug 2023 | HKD | 4.08 | 4.22 | 4.07 | 4.21 | 4.21 | +0.15 (+3.69%) | 6,104,337 |
| 28 Aug 2023 | HKD | 4.22 | 4.29 | 4.06 | 4.06 | 4.06 | -0.03 (-0.73%) | 7,585,529 |
| 25 Aug 2023 | HKD | 4.09 | 4.13 | 4.02 | 4.09 | 4.09 | -0.01 (-0.24%) | 6,820,780 |
| 24 Aug 2023 | HKD | 4.12 | 4.14 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 7,535,132 |
| 23 Aug 2023 | HKD | 4.2 | 4.24 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 7,884,164 |
| 22 Aug 2023 | HKD | 4.57 | 4.59 | 4.06 | 4.19 | 4.19 | -0.36 (-7.91%) | 27,529,800 |
| 21 Aug 2023 | HKD | 4.7 | 4.7 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 5,600,398 |
