| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 9.67 | 9.72 | 9.53 | 9.58 | 9.58 | -0.09 (-0.93%) | 840,410 |
| 26 Sep 2023 | HKD | 9.71 | 9.79 | 9.62 | 9.67 | 9.67 | -0.1 (-1.02%) | 522,528 |
| 25 Sep 2023 | HKD | 9.92 | 10 | 9.73 | 9.77 | 9.77 | -0.17 (-1.71%) | 323,300 |
| 22 Sep 2023 | HKD | 9.62 | 9.98 | 9.62 | 9.94 | 9.94 | +0.14 (+1.43%) | 904,767 |
| 21 Sep 2023 | HKD | 9.64 | 9.83 | 9.64 | 9.8 | 9.8 | -0.02 (-0.20%) | 561,934 |
| 20 Sep 2023 | HKD | 9.8 | 9.9 | 9.8 | 9.82 | 9.82 | 0.0 (0.0%) | 765,400 |
| 19 Sep 2023 | HKD | 9.75 | 9.87 | 9.75 | 9.82 | 9.82 | +0.01 (+0.10%) | 335,433 |
| 18 Sep 2023 | HKD | 9.86 | 9.89 | 9.71 | 9.81 | 9.81 | -0.1 (-1.01%) | 583,886 |
| 15 Sep 2023 | HKD | 9.92 | 10.1 | 9.86 | 9.91 | 9.91 | -0.01 (-0.10%) | 1,216,993 |
| 14 Sep 2023 | HKD | 10.08 | 10.08 | 9.88 | 9.92 | 9.92 | -0.03 (-0.30%) | 642,014 |
| 13 Sep 2023 | HKD | 9.93 | 10.04 | 9.86 | 9.95 | 9.95 | +0.02 (+0.20%) | 734,374 |
| 12 Sep 2023 | HKD | 10.08 | 10.08 | 9.9 | 9.93 | 9.93 | -0.15 (-1.49%) | 1,194,890 |
| 11 Sep 2023 | HKD | 10.28 | 10.28 | 10.02 | 10.08 | 10.08 | -0.24 (-2.33%) | 776,737 |
| 7 Sep 2023 | HKD | 10.58 | 10.58 | 10.22 | 10.32 | 10.32 | -0.56 (-5.15%) | 873,250 |
| 6 Sep 2023 | HKD | 10.8 | 11 | 10.78 | 10.88 | 10.88 | +0.02 (+0.18%) | 809,063 |
| 5 Sep 2023 | HKD | 11.36 | 11.36 | 10.82 | 10.86 | 10.86 | -0.56 (-4.90%) | 1,755,077 |
| 4 Sep 2023 | HKD | 11.18 | 11.46 | 11.18 | 11.42 | 11.42 | +0.24 (+2.15%) | 861,447 |
| 1 Sep 2023 | HKD | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 11.18 | 11.3 | 11.08 | 11.18 | 11.18 | -0.02 (-0.18%) | 1,239,069 |
| 30 Aug 2023 | HKD | 11.22 | 11.36 | 11.14 | 11.2 | 11.2 | -0.02 (-0.18%) | 662,018 |
| 29 Aug 2023 | HKD | 11.1 | 11.32 | 11.08 | 11.22 | 11.22 | +0.2 (+1.81%) | 536,040 |
| 28 Aug 2023 | HKD | 11.2 | 11.34 | 10.9 | 11.02 | 11.02 | -0.08 (-0.72%) | 1,051,317 |
| 25 Aug 2023 | HKD | 10.84 | 11.16 | 10.84 | 11.1 | 11.1 | +0.16 (+1.46%) | 1,149,714 |
| 24 Aug 2023 | HKD | 10.72 | 11.1 | 10.72 | 10.94 | 10.94 | +0.2 (+1.86%) | 1,397,661 |
| 23 Aug 2023 | HKD | 10.78 | 10.88 | 10.58 | 10.74 | 10.74 | -0.02 (-0.19%) | 414,914 |
| 22 Aug 2023 | HKD | 10.48 | 10.84 | 10.48 | 10.76 | 10.76 | +0.28 (+2.67%) | 592,700 |
| 21 Aug 2023 | HKD | 10.84 | 10.92 | 10.48 | 10.48 | 10.48 | -0.52 (-4.73%) | 1,079,108 |
| 18 Aug 2023 | HKD | 11.08 | 11.28 | 10.92 | 11 | 11 | -0.14 (-1.26%) | 635,815 |
| 17 Aug 2023 | HKD | 11.44 | 11.44 | 11.04 | 11.14 | 11.14 | -0.42 (-3.63%) | 677,968 |
| 16 Aug 2023 | HKD | 11.54 | 11.6 | 11.38 | 11.56 | 11.56 | -0.1 (-0.86%) | 739,550 |
