| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2023 | HKD | 79.05 | 79.6 | 76.1 | 76.75 | 76.75 | -2.85 (-3.58%) | 5,204,623 |
| 19 Oct 2023 | HKD | 79.95 | 81 | 79.4 | 79.6 | 79.6 | -2.75 (-3.34%) | 5,624,557 |
| 18 Oct 2023 | HKD | 78.8 | 82.9 | 78.55 | 82.35 | 82.35 | +3.55 (+4.51%) | 10,898,612 |
| 17 Oct 2023 | HKD | 77.65 | 79.25 | 76.9 | 78.8 | 78.8 | +2.75 (+3.62%) | 3,131,990 |
| 16 Oct 2023 | HKD | 76 | 77.45 | 75.8 | 76.05 | 76.05 | +0.05 (+0.07%) | 2,670,517 |
| 13 Oct 2023 | HKD | 74.85 | 76.9 | 74.85 | 76 | 76 | -1.1 (-1.43%) | 2,790,645 |
| 12 Oct 2023 | HKD | 76.3 | 77.85 | 75.85 | 77.1 | 77.1 | +2.55 (+3.42%) | 2,780,805 |
| 11 Oct 2023 | HKD | 75.2 | 75.7 | 73.95 | 74.55 | 74.55 | +1.5 (+2.05%) | 4,118,673 |
| 10 Oct 2023 | HKD | 73.5 | 75 | 72.25 | 73.05 | 73.05 | +0.55 (+0.76%) | 3,171,692 |
| 9 Oct 2023 | HKD | 72.65 | 73.35 | 72.1 | 72.5 | 72.5 | -0.1 (-0.14%) | 1,018,769 |
| 6 Oct 2023 | HKD | 73 | 73.5 | 71.85 | 72.6 | 72.6 | +0.35 (+0.48%) | 1,740,059 |
| 5 Oct 2023 | HKD | 72.85 | 73 | 71.95 | 72.25 | 72.25 | -0.65 (-0.89%) | 918,072 |
| 4 Oct 2023 | HKD | 74.35 | 74.35 | 72.4 | 72.9 | 72.9 | -1.35 (-1.82%) | 2,519,675 |
| 3 Oct 2023 | HKD | 73 | 74.95 | 73 | 74.25 | 74.25 | -0.75 (-1%) | 4,930,883 |
| 29 Sep 2023 | HKD | 71.8 | 75.3 | 71.8 | 75 | 75 | +4.6 (+6.53%) | 5,521,300 |
| 28 Sep 2023 | HKD | 67.8 | 70.65 | 66.65 | 70.4 | 70.4 | +2.4 (+3.53%) | 7,644,788 |
| 27 Sep 2023 | HKD | 66.6 | 68.25 | 66.25 | 68 | 68 | +1.5 (+2.26%) | 4,213,411 |
| 26 Sep 2023 | HKD | 69.35 | 69.35 | 66.4 | 66.5 | 66.5 | -2.9 (-4.18%) | 4,370,606 |
| 25 Sep 2023 | HKD | 71 | 71.25 | 69.25 | 69.4 | 69.4 | -1.9 (-2.66%) | 2,025,173 |
| 22 Sep 2023 | HKD | 68.3 | 71.5 | 67.85 | 71.3 | 71.3 | +3 (+4.39%) | 2,976,450 |
| 21 Sep 2023 | HKD | 68.35 | 68.55 | 66.5 | 68.3 | 68.3 | -0.75 (-1.09%) | 3,863,222 |
| 20 Sep 2023 | HKD | 71 | 71.35 | 68.75 | 69.05 | 69.05 | -2.45 (-3.43%) | 3,519,876 |
| 19 Sep 2023 | HKD | 71.15 | 71.6 | 70.4 | 71.5 | 71.5 | +0.35 (+0.49%) | 1,177,246 |
| 18 Sep 2023 | HKD | 72.05 | 72.55 | 70.75 | 71.15 | 71.15 | -1.45 (-2.00%) | 2,437,973 |
| 15 Sep 2023 | HKD | 73.85 | 74.15 | 71.65 | 72.6 | 72.6 | -1.3 (-1.76%) | 3,786,196 |
| 14 Sep 2023 | HKD | 73.6 | 74.1 | 72.15 | 73.9 | 73.9 | +0.8 (+1.09%) | 2,359,400 |
| 13 Sep 2023 | HKD | 73.95 | 74.8 | 72.2 | 73.1 | 73.1 | -0.25 (-0.34%) | 2,726,454 |
| 12 Sep 2023 | HKD | 74.5 | 74.5 | 72.6 | 73.35 | 73.35 | -1.2 (-1.61%) | 1,628,788 |
| 11 Sep 2023 | HKD | 75.1 | 75.1 | 72.1 | 74.55 | 74.55 | -1.7 (-2.23%) | 4,214,995 |
| 7 Sep 2023 | HKD | 77 | 77 | 75.1 | 76.25 | 76.25 | -0.75 (-0.97%) | 2,451,068 |
