| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2024 | HKD | 35 | 35.6 | 34.95 | 35.6 | 35.6 | +0.5 (+1.42%) | 32,480,022 |
| 4 Sep 2024 | HKD | 35.65 | 35.85 | 34.95 | 35.1 | 35.1 | -1.55 (-4.23%) | 52,947,376 |
| 3 Sep 2024 | HKD | 37.05 | 37.35 | 36.25 | 36.65 | 36.65 | -0.35 (-0.95%) | 43,014,293 |
| 2 Sep 2024 | HKD | 37.5 | 37.85 | 36.85 | 37 | 37 | -0.4 (-1.07%) | 46,487,939 |
| 30 Aug 2024 | HKD | 36 | 38.2 | 35.9 | 37.4 | 37.4 | +1.3 (+3.60%) | 116,547,086 |
| 29 Aug 2024 | HKD | 36.2 | 36.55 | 35.45 | 36.1 | 36.1 | -0.1 (-0.28%) | 40,488,751 |
| 28 Aug 2024 | HKD | 36.45 | 36.55 | 36.05 | 36.2 | 36.2 | -0.3 (-0.82%) | 35,339,323 |
| 27 Aug 2024 | HKD | 36.15 | 36.65 | 35.9 | 36.5 | 36.5 | +0.3 (+0.83%) | 42,231,923 |
| 26 Aug 2024 | HKD | 35.75 | 36.4 | 35.75 | 36.2 | 36.2 | +0.65 (+1.83%) | 51,396,725 |
| 23 Aug 2024 | HKD | 34 | 35.8 | 33.8 | 35.55 | 35.55 | +1.25 (+3.64%) | 80,512,450 |
| 22 Aug 2024 | HKD | 34.2 | 34.35 | 33.65 | 34.3 | 34.3 | +0.3 (+0.88%) | 36,582,038 |
| 21 Aug 2024 | HKD | 34.2 | 34.25 | 33.65 | 34 | 34 | -0.4 (-1.16%) | 28,058,026 |
| 20 Aug 2024 | HKD | 34.9 | 34.9 | 34.2 | 34.4 | 34.4 | -0.15 (-0.43%) | 20,537,202 |
| 19 Aug 2024 | HKD | 34.6 | 35 | 34.4 | 34.55 | 34.55 | +0.2 (+0.58%) | 25,312,260 |
| 16 Aug 2024 | HKD | 34.25 | 34.5 | 33.8 | 34.35 | 34.35 | +0.55 (+1.63%) | 24,968,707 |
| 15 Aug 2024 | HKD | 33.4 | 34.5 | 33.2 | 33.8 | 33.8 | +0.15 (+0.45%) | 26,255,542 |
| 14 Aug 2024 | HKD | 33.95 | 34.05 | 33.4 | 33.65 | 33.65 | -0.15 (-0.44%) | 19,599,092 |
| 13 Aug 2024 | HKD | 33.75 | 33.9 | 33.45 | 33.8 | 33.8 | +0.15 (+0.45%) | 22,162,650 |
| 12 Aug 2024 | HKD | 33.55 | 33.75 | 33.1 | 33.65 | 33.65 | +0.15 (+0.45%) | 15,785,617 |
| 9 Aug 2024 | HKD | 33.3 | 33.95 | 33.3 | 33.5 | 33.5 | +0.4 (+1.21%) | 24,440,304 |
| 8 Aug 2024 | HKD | 33.1 | 33.7 | 32.8 | 33.1 | 33.1 | -0.1 (-0.30%) | 30,727,700 |
| 7 Aug 2024 | HKD | 32.8 | 33.5 | 32.75 | 33.2 | 33.2 | +0.35 (+1.07%) | 24,524,645 |
| 6 Aug 2024 | HKD | 33.75 | 33.85 | 32.65 | 32.85 | 32.85 | -0.45 (-1.35%) | 47,859,394 |
| 5 Aug 2024 | HKD | 33.3 | 34.1 | 32.7 | 33.3 | 33.3 | -0.15 (-0.45%) | 54,788,446 |
| 2 Aug 2024 | HKD | 33.6 | 33.65 | 33.1 | 33.45 | 33.45 | -0.65 (-1.91%) | 35,497,479 |
| 1 Aug 2024 | HKD | 34.15 | 34.35 | 33.85 | 34.1 | 34.1 | -0.05 (-0.15%) | 21,862,384 |
| 31 Jul 2024 | HKD | 33.45 | 34.5 | 33.25 | 34.15 | 34.15 | +0.85 (+2.55%) | 50,376,587 |
| 30 Jul 2024 | HKD | 33.5 | 33.75 | 33.15 | 33.3 | 33.3 | -0.4 (-1.19%) | 32,086,094 |
| 29 Jul 2024 | HKD | 33.8 | 34.15 | 33.55 | 33.7 | 33.7 | +0.3 (+0.90%) | 32,959,024 |
| 26 Jul 2024 | HKD | 33.4 | 34.15 | 33.2 | 33.4 | 33.4 | 0.0 (0.0%) | 33,129,511 |
