| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 6 Sep 2023 | HKD | 77.7 | 78.2 | 75.55 | 77 | 77 | -2.15 (-2.72%) | 4,292,257 |
| 5 Sep 2023 | HKD | 79.1 | 79.55 | 77.8 | 79.15 | 79.15 | +0.05 (+0.06%) | 3,098,790 |
| 4 Sep 2023 | HKD | 82.1 | 82.7 | 76.6 | 79.1 | 79.1 | -1.4 (-1.74%) | 7,675,307 |
| 1 Sep 2023 | HKD | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 77.85 | 81.4 | 77.75 | 80.5 | 80.5 | +3.75 (+4.89%) | 6,665,932 |
| 30 Aug 2023 | HKD | 77.3 | 78.35 | 74 | 76.75 | 76.75 | -0.25 (-0.32%) | 5,834,677 |
| 29 Aug 2023 | HKD | 77.75 | 77.8 | 75.6 | 77 | 77 | +1.25 (+1.65%) | 3,076,362 |
| 28 Aug 2023 | HKD | 78.5 | 78.65 | 75.1 | 75.75 | 75.75 | +0.55 (+0.73%) | 2,468,400 |
| 25 Aug 2023 | HKD | 75.5 | 77 | 74.3 | 75.2 | 75.2 | -0.45 (-0.59%) | 2,900,842 |
| 24 Aug 2023 | HKD | 74.05 | 76 | 73.75 | 75.65 | 75.65 | +1.6 (+2.16%) | 4,508,665 |
| 23 Aug 2023 | HKD | 72.65 | 75.45 | 72.65 | 74.05 | 74.05 | +0.25 (+0.34%) | 2,707,600 |
| 22 Aug 2023 | HKD | 73.85 | 74.95 | 72.25 | 73.8 | 73.8 | +0.3 (+0.41%) | 3,199,431 |
| 21 Aug 2023 | HKD | 72 | 74.55 | 72 | 73.5 | 73.5 | -1.1 (-1.47%) | 2,736,526 |
| 18 Aug 2023 | HKD | 75.85 | 76.7 | 73.45 | 74.6 | 74.6 | -1.8 (-2.36%) | 4,629,683 |
| 17 Aug 2023 | HKD | 75.95 | 78.05 | 75.3 | 76.4 | 76.4 | -1 (-1.29%) | 3,365,751 |
| 16 Aug 2023 | HKD | 76.1 | 78.35 | 75.65 | 77.4 | 77.4 | -0.15 (-0.19%) | 3,253,041 |
| 15 Aug 2023 | HKD | 77.9 | 78.25 | 76.2 | 77.55 | 77.55 | -0.45 (-0.58%) | 2,283,457 |
| 14 Aug 2023 | HKD | 75 | 78.5 | 75 | 78 | 78 | 0.0 (0.0%) | 2,721,744 |
| 11 Aug 2023 | HKD | 79.85 | 81 | 77.2 | 78 | 78 | -2.3 (-2.86%) | 2,591,353 |
| 10 Aug 2023 | HKD | 79.1 | 81.15 | 78.3 | 80.3 | 80.3 | +1.2 (+1.52%) | 2,879,298 |
| 9 Aug 2023 | HKD | 76.25 | 79.2 | 75.7 | 79.1 | 79.1 | +2 (+2.59%) | 2,260,007 |
| 8 Aug 2023 | HKD | 77.2 | 78.35 | 76.4 | 77.1 | 77.1 | -2.7 (-3.38%) | 3,129,750 |
| 7 Aug 2023 | HKD | 80.75 | 81.65 | 79.45 | 79.8 | 79.8 | -0.95 (-1.18%) | 1,843,379 |
| 4 Aug 2023 | HKD | 79.5 | 83.1 | 79.5 | 80.75 | 80.75 | +2.65 (+3.39%) | 5,398,221 |
| 3 Aug 2023 | HKD | 76 | 78.85 | 76 | 78.1 | 78.1 | +1.05 (+1.36%) | 2,529,415 |
| 2 Aug 2023 | HKD | 76.5 | 78 | 75.3 | 77.05 | 77.05 | -1.25 (-1.60%) | 3,521,172 |
