| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | HKD | 45.5 | 45.8 | 44.45 | 44.8 | 44.8 | -1.3 (-2.82%) | 37,792,864 |
| 25 Sep 2023 | HKD | 46.4 | 46.45 | 45.9 | 46.1 | 46.1 | -1.05 (-2.23%) | 23,714,661 |
| 22 Sep 2023 | HKD | 45.5 | 47.4 | 45.4 | 47.15 | 47.15 | +1.75 (+3.85%) | 37,643,281 |
| 21 Sep 2023 | HKD | 45.75 | 46.05 | 45.3 | 45.4 | 45.4 | -0.8 (-1.73%) | 26,417,773 |
| 20 Sep 2023 | HKD | 46.05 | 46.5 | 45.5 | 46.2 | 46.2 | -0.1 (-0.22%) | 13,800,827 |
| 19 Sep 2023 | HKD | 46 | 46.3 | 45.7 | 46.3 | 46.3 | +0.1 (+0.22%) | 32,015,614 |
| 18 Sep 2023 | HKD | 46.7 | 47.1 | 46 | 46.2 | 46.2 | -1.2 (-2.53%) | 32,920,921 |
| 15 Sep 2023 | HKD | 47.3 | 48.5 | 46.9 | 47.4 | 47.4 | +0.55 (+1.17%) | 34,181,458 |
| 14 Sep 2023 | HKD | 47.2 | 47.5 | 46.45 | 46.85 | 46.85 | +0.05 (+0.11%) | 13,396,973 |
| 13 Sep 2023 | HKD | 47.6 | 47.8 | 46.5 | 46.8 | 46.8 | -0.1 (-0.21%) | 12,746,383 |
| 12 Sep 2023 | HKD | 46.7 | 47.6 | 46.1 | 46.9 | 46.9 | -0.3 (-0.64%) | 14,099,389 |
| 11 Sep 2023 | HKD | 47.1 | 47.45 | 46.15 | 47.2 | 47.2 | -0.65 (-1.36%) | 28,162,341 |
| 7 Sep 2023 | HKD | 48.85 | 49 | 47.3 | 47.85 | 47.85 | -1.2 (-2.45%) | 30,955,539 |
| 6 Sep 2023 | HKD | 48.05 | 49.55 | 48 | 49.05 | 49.05 | +0.6 (+1.24%) | 21,796,216 |
| 5 Sep 2023 | HKD | 49.25 | 49.5 | 48.4 | 48.45 | 48.45 | -1.65 (-3.29%) | 24,785,160 |
| 4 Sep 2023 | HKD | 48.2 | 50.3 | 48.1 | 50.1 | 50.1 | +3.15 (+6.71%) | 67,683,996 |
| 1 Sep 2023 | HKD | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 47.2 | 48.5 | 46.75 | 46.95 | 46.95 | -0.1 (-0.21%) | 53,418,789 |
| 30 Aug 2023 | HKD | 47.5 | 48.1 | 46.8 | 47.05 | 47.05 | +0.2 (+0.43%) | 39,811,550 |
| 29 Aug 2023 | HKD | 45.5 | 47.2 | 45.25 | 46.85 | 46.85 | +1.45 (+3.19%) | 34,254,147 |
| 28 Aug 2023 | HKD | 47 | 47.5 | 45.3 | 45.4 | 45.4 | +0.95 (+2.14%) | 39,285,508 |
| 25 Aug 2023 | HKD | 44.1 | 45.2 | 43.85 | 44.45 | 44.45 | +0.25 (+0.57%) | 26,379,178 |
| 24 Aug 2023 | HKD | 44.3 | 45.1 | 43.9 | 44.2 | 44.2 | 0.0 (0.0%) | 38,593,305 |
| 23 Aug 2023 | HKD | 43.7 | 44.7 | 43.65 | 44.2 | 44.2 | +0.15 (+0.34%) | 27,643,596 |
| 22 Aug 2023 | HKD | 43.5 | 44.7 | 43.35 | 44.05 | 44.05 | +0.2 (+0.46%) | 36,900,658 |
| 21 Aug 2023 | HKD | 45 | 45 | 43.5 | 43.85 | 43.85 | -1.6 (-3.52%) | 61,418,258 |
| 18 Aug 2023 | HKD | 45.95 | 47.5 | 45.4 | 45.45 | 45.45 | -1.1 (-2.36%) | 53,339,663 |
| 17 Aug 2023 | HKD | 46 | 46.7 | 45.35 | 46.55 | 46.55 | -0.9 (-1.90%) | 57,496,680 |
| 16 Aug 2023 | HKD | 48 | 48.25 | 47.2 | 47.45 | 47.45 | -1.35 (-2.77%) | 52,875,308 |
| 15 Aug 2023 | HKD | 48.5 | 49.9 | 48.3 | 48.8 | 48.8 | -1.05 (-2.11%) | 39,453,271 |
