| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 10.08 | 10.08 | 9.79 | 9.92 | 9.92 | -0.14 (-1.39%) | 8,615,400 |
| 27 Sep 2023 | HKD | 9.96 | 10.2 | 9.95 | 10.06 | 10.06 | +0.1 (+1.00%) | 1,574,800 |
| 26 Sep 2023 | HKD | 9.92 | 9.98 | 9.81 | 9.96 | 9.96 | +0.04 (+0.40%) | 5,822,412 |
| 25 Sep 2023 | HKD | 10.3 | 10.72 | 9.83 | 9.92 | 9.92 | -0.7 (-6.59%) | 12,155,456 |
| 22 Sep 2023 | HKD | 10.38 | 10.68 | 10.3 | 10.62 | 10.62 | +0.2 (+1.92%) | 6,361,500 |
| 21 Sep 2023 | HKD | 10.4 | 10.54 | 10.3 | 10.42 | 10.42 | 0.0 (0.0%) | 3,397,183 |
| 20 Sep 2023 | HKD | 10.6 | 10.6 | 10.3 | 10.42 | 10.42 | -0.16 (-1.51%) | 5,673,043 |
| 19 Sep 2023 | HKD | 10.58 | 10.6 | 10.36 | 10.58 | 10.58 | +0.04 (+0.38%) | 4,365,200 |
| 18 Sep 2023 | HKD | 10.14 | 10.56 | 10.06 | 10.54 | 10.54 | +0.34 (+3.33%) | 10,111,918 |
| 15 Sep 2023 | HKD | 10 | 10.24 | 9.84 | 10.2 | 10.2 | +0.29 (+2.93%) | 7,675,044 |
| 14 Sep 2023 | HKD | 10.02 | 10.02 | 9.8 | 9.91 | 9.91 | -0.11 (-1.10%) | 3,936,000 |
| 13 Sep 2023 | HKD | 10.1 | 10.2 | 9.94 | 10.02 | 10.02 | -0.08 (-0.79%) | 2,351,600 |
| 12 Sep 2023 | HKD | 9.9 | 10.2 | 9.74 | 10.1 | 10.1 | +0.29 (+2.96%) | 4,504,110 |
| 11 Sep 2023 | HKD | 9.7 | 9.88 | 9.53 | 9.81 | 9.81 | +0.04 (+0.41%) | 7,050,576 |
| 7 Sep 2023 | HKD | 9.87 | 9.88 | 9.72 | 9.77 | 9.77 | -0.11 (-1.11%) | 4,158,254 |
| 6 Sep 2023 | HKD | 9.94 | 10 | 9.75 | 9.88 | 9.88 | -0.08 (-0.80%) | 4,692,359 |
| 5 Sep 2023 | HKD | 10.2 | 10.28 | 9.93 | 9.96 | 9.96 | -0.34 (-3.30%) | 6,272,294 |
| 4 Sep 2023 | HKD | 9.94 | 10.3 | 9.94 | 10.3 | 10.3 | +0.46 (+4.67%) | 8,269,200 |
| 1 Sep 2023 | HKD | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 9.81 | 9.98 | 9.76 | 9.84 | 9.84 | +0.04 (+0.41%) | 1,903,600 |
| 30 Aug 2023 | HKD | 9.98 | 10 | 9.8 | 9.8 | 9.8 | -0.14 (-1.41%) | 1,589,200 |
| 29 Aug 2023 | HKD | 9.77 | 10 | 9.74 | 9.94 | 9.94 | +0.24 (+2.47%) | 4,462,100 |
| 28 Aug 2023 | HKD | 10.06 | 10.08 | 9.67 | 9.7 | 9.7 | +0.04 (+0.41%) | 3,782,502 |
| 25 Aug 2023 | HKD | 9.98 | 9.98 | 9.62 | 9.66 | 9.66 | -0.36 (-3.59%) | 7,592,400 |
| 24 Aug 2023 | HKD | 10.04 | 10.16 | 9.68 | 10.02 | 10.02 | +0.47 (+4.92%) | 9,996,000 |
| 23 Aug 2023 | HKD | 9.57 | 9.64 | 9.49 | 9.55 | 9.55 | -0.01 (-0.10%) | 4,428,000 |
| 22 Aug 2023 | HKD | 9.52 | 9.58 | 9.31 | 9.56 | 9.56 | +0.37 (+4.03%) | 7,299,600 |
| 21 Aug 2023 | HKD | 9.36 | 9.45 | 9.18 | 9.19 | 9.19 | -0.18 (-1.92%) | 7,386,081 |
| 18 Aug 2023 | HKD | 9.65 | 9.65 | 9.26 | 9.37 | 9.37 | -0.31 (-3.20%) | 9,963,600 |
| 17 Aug 2023 | HKD | 9.43 | 9.76 | 9.3 | 9.68 | 9.68 | +0.17 (+1.79%) | 5,729,400 |
