| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | HKD | 55.25 | 57.55 | 55.25 | 57.5 | 57.5 | +1.4 (+2.50%) | 4,178,682 |
| 21 Sep 2023 | HKD | 57.3 | 57.35 | 55.3 | 56.1 | 56.1 | -1.9 (-3.28%) | 5,055,026 |
| 20 Sep 2023 | HKD | 60.75 | 60.95 | 55.85 | 58 | 58 | -3.35 (-5.46%) | 10,891,597 |
| 19 Sep 2023 | HKD | 62.95 | 62.95 | 60.65 | 61.35 | 61.35 | -1.05 (-1.68%) | 4,157,965 |
| 18 Sep 2023 | HKD | 62.5 | 63.85 | 61.75 | 62.4 | 62.4 | -0.45 (-0.72%) | 4,421,785 |
| 15 Sep 2023 | HKD | 60.85 | 63.6 | 60.3 | 62.85 | 62.85 | +2 (+3.29%) | 7,449,640 |
| 14 Sep 2023 | HKD | 62.5 | 62.55 | 60.5 | 60.85 | 60.85 | -1 (-1.62%) | 3,113,105 |
| 13 Sep 2023 | HKD | 61.4 | 63.2 | 59.8 | 61.85 | 61.85 | +1.85 (+3.08%) | 8,979,032 |
| 12 Sep 2023 | HKD | 59.65 | 60.9 | 58.6 | 60 | 60 | +0.35 (+0.59%) | 4,987,094 |
| 11 Sep 2023 | HKD | 59.95 | 60.9 | 57.4 | 59.65 | 59.65 | -2.05 (-3.32%) | 9,433,449 |
| 7 Sep 2023 | HKD | 64.1 | 64.3 | 60.9 | 61.7 | 61.7 | -2.8 (-4.34%) | 10,065,078 |
| 6 Sep 2023 | HKD | 65.45 | 65.85 | 63.55 | 64.5 | 64.5 | -1.8 (-2.71%) | 5,443,066 |
| 5 Sep 2023 | HKD | 65.9 | 68.2 | 65.45 | 66.3 | 66.3 | +0.25 (+0.38%) | 7,827,753 |
| 4 Sep 2023 | HKD | 64.9 | 66.35 | 64.65 | 66.05 | 66.05 | +1.95 (+3.04%) | 5,722,859 |
| 1 Sep 2023 | HKD | 64.1 | 64.1 | 64.1 | 64.1 | 64.1 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 64.8 | 66.25 | 63.5 | 64.1 | 64.1 | -0.1 (-0.16%) | 7,452,829 |
| 30 Aug 2023 | HKD | 65.5 | 68.4 | 63.35 | 64.2 | 64.2 | -0.2 (-0.31%) | 10,189,785 |
| 29 Aug 2023 | HKD | 63.8 | 64.7 | 63.2 | 64.4 | 64.4 | +1.85 (+2.96%) | 4,966,999 |
| 28 Aug 2023 | HKD | 62.8 | 63.95 | 62.1 | 62.55 | 62.55 | +1.05 (+1.71%) | 4,425,543 |
| 25 Aug 2023 | HKD | 62.35 | 62.75 | 61.25 | 61.5 | 61.5 | -1.6 (-2.54%) | 5,752,082 |
| 24 Aug 2023 | HKD | 64 | 64.1 | 61.85 | 63.1 | 63.1 | +0.05 (+0.08%) | 4,120,655 |
| 23 Aug 2023 | HKD | 61 | 64.2 | 60.85 | 63.05 | 63.05 | -1.55 (-2.40%) | 7,286,280 |
| 22 Aug 2023 | HKD | 62.8 | 65.15 | 62.65 | 64.6 | 64.6 | +1.15 (+1.81%) | 4,686,498 |
| 21 Aug 2023 | HKD | 63.8 | 65 | 62.3 | 63.45 | 63.45 | -1.7 (-2.61%) | 3,507,305 |
| 18 Aug 2023 | HKD | 66.8 | 66.9 | 64.6 | 65.15 | 65.15 | -2.05 (-3.05%) | 4,395,423 |
| 17 Aug 2023 | HKD | 66 | 68 | 64.6 | 67.2 | 67.2 | +0.35 (+0.52%) | 4,304,357 |
| 16 Aug 2023 | HKD | 67.3 | 67.7 | 66.6 | 66.85 | 66.85 | -0.5 (-0.74%) | 1,977,258 |
| 15 Aug 2023 | HKD | 67.15 | 68.5 | 66.6 | 67.35 | 67.35 | -0.7 (-1.03%) | 2,198,922 |
| 14 Aug 2023 | HKD | 67.35 | 68.35 | 66.25 | 68.05 | 68.05 | -0.9 (-1.31%) | 2,676,468 |
| 11 Aug 2023 | HKD | 70.6 | 71.05 | 68.55 | 68.95 | 68.95 | -1.5 (-2.13%) | 2,567,034 |
