| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | HKD | 9.91 | 10.24 | 9.9 | 9.99 | 9.99 | +0.06 (+0.60%) | 21,500 |
| 4 Oct 2023 | HKD | 9.9 | 10.08 | 9.86 | 9.93 | 9.93 | -0.09 (-0.90%) | 55,000 |
| 3 Oct 2023 | HKD | 10.6 | 10.6 | 9.91 | 10.02 | 10.02 | -0.5 (-4.75%) | 91,000 |
| 29 Sep 2023 | HKD | 10.3 | 10.52 | 10.06 | 10.52 | 10.52 | +0.44 (+4.37%) | 146,000 |
| 28 Sep 2023 | HKD | 10 | 10.08 | 9.87 | 10.08 | 10.08 | +0.08 (+0.80%) | 70,000 |
| 27 Sep 2023 | HKD | 9.98 | 10 | 9.69 | 10 | 10 | +0.16 (+1.63%) | 180,500 |
| 26 Sep 2023 | HKD | 10.96 | 10.96 | 9.7 | 9.84 | 9.84 | -1.04 (-9.56%) | 337,000 |
| 25 Sep 2023 | HKD | 10.7 | 11.28 | 10.7 | 10.88 | 10.88 | +0.38 (+3.62%) | 119,000 |
| 22 Sep 2023 | HKD | 10.1 | 10.7 | 9.58 | 10.5 | 10.5 | +0.74 (+7.58%) | 188,500 |
| 21 Sep 2023 | HKD | 10.28 | 10.28 | 9.69 | 9.76 | 9.76 | -0.46 (-4.50%) | 143,000 |
| 20 Sep 2023 | HKD | 10.7 | 10.7 | 10.22 | 10.22 | 10.22 | -0.2 (-1.92%) | 54,000 |
| 19 Sep 2023 | HKD | 10.84 | 10.84 | 10.22 | 10.42 | 10.42 | -0.28 (-2.62%) | 113,000 |
| 18 Sep 2023 | HKD | 12.54 | 12.54 | 10.7 | 10.7 | 10.7 | -1.76 (-14.13%) | 343,500 |
| 15 Sep 2023 | HKD | 11.8 | 12.56 | 11.66 | 12.46 | 12.46 | +0.8 (+6.86%) | 237,500 |
| 14 Sep 2023 | HKD | 11.48 | 11.96 | 11 | 11.66 | 11.66 | +0.32 (+2.82%) | 297,500 |
| 13 Sep 2023 | HKD | 12 | 12 | 11.24 | 11.34 | 11.34 | -0.66 (-5.50%) | 92,000 |
| 12 Sep 2023 | HKD | 12.52 | 12.98 | 11.56 | 12 | 12 | -0.16 (-1.32%) | 389,050 |
| 11 Sep 2023 | HKD | 12 | 12.26 | 10.54 | 12.16 | 12.16 | +0.3 (+2.53%) | 680,000 |
| 7 Sep 2023 | HKD | 12.68 | 12.72 | 11.4 | 11.86 | 11.86 | -0.74 (-5.87%) | 444,500 |
| 6 Sep 2023 | HKD | 13.44 | 13.44 | 12.6 | 12.6 | 12.6 | -0.62 (-4.69%) | 141,500 |
| 5 Sep 2023 | HKD | 13.66 | 14 | 12.84 | 13.22 | 13.22 | -0.08 (-0.60%) | 224,000 |
| 4 Sep 2023 | HKD | 13.32 | 13.6 | 13.08 | 13.3 | 13.3 | +0.1 (+0.76%) | 302,500 |
| 1 Sep 2023 | HKD | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 12.86 | 13.28 | 12.68 | 13.2 | 13.2 | +0.18 (+1.38%) | 322,500 |
| 30 Aug 2023 | HKD | 13.34 | 13.48 | 12.74 | 13.02 | 13.02 | -0.18 (-1.36%) | 280,000 |
| 29 Aug 2023 | HKD | 12.9 | 13.6 | 12.62 | 13.2 | 13.2 | +0.38 (+2.96%) | 284,000 |
| 28 Aug 2023 | HKD | 13.54 | 13.84 | 12.04 | 12.82 | 12.82 | -0.6 (-4.47%) | 308,500 |
| 25 Aug 2023 | HKD | 14.5 | 15.48 | 12.7 | 13.42 | 13.42 | -0.38 (-2.75%) | 571,000 |
| 24 Aug 2023 | HKD | 14.58 | 14.58 | 12.8 | 13.8 | 13.8 | -0.04 (-0.29%) | 300,500 |
| 23 Aug 2023 | HKD | 14.58 | 14.58 | 13.82 | 13.84 | 13.84 | -0.66 (-4.55%) | 117,000 |
