| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 13.86 | 14.02 | 13.46 | 13.6 | 13.6 | -0.24 (-1.73%) | 706,400 |
| 27 Sep 2023 | HKD | 13.92 | 14.04 | 13.76 | 13.84 | 13.84 | +0.02 (+0.14%) | 531,800 |
| 26 Sep 2023 | HKD | 13.86 | 14.1 | 13.58 | 13.82 | 13.82 | +0.02 (+0.14%) | 587,400 |
| 25 Sep 2023 | HKD | 13.94 | 14.26 | 13.8 | 13.8 | 13.8 | -0.26 (-1.85%) | 857,600 |
| 22 Sep 2023 | HKD | 13.4 | 14.12 | 13.3 | 14.06 | 14.06 | +0.64 (+4.77%) | 1,014,400 |
| 21 Sep 2023 | HKD | 13.56 | 13.74 | 13.24 | 13.42 | 13.42 | -0.14 (-1.03%) | 741,600 |
| 20 Sep 2023 | HKD | 13.9 | 13.92 | 13.54 | 13.56 | 13.56 | -0.34 (-2.45%) | 731,600 |
| 19 Sep 2023 | HKD | 13.82 | 13.98 | 13.52 | 13.9 | 13.9 | +0.24 (+1.76%) | 1,075,800 |
| 18 Sep 2023 | HKD | 14.08 | 14.12 | 13.6 | 13.66 | 13.66 | -0.2 (-1.44%) | 1,810,400 |
| 15 Sep 2023 | HKD | 14.34 | 14.34 | 13.68 | 13.86 | 13.86 | -0.32 (-2.26%) | 2,625,974 |
| 14 Sep 2023 | HKD | 14.48 | 14.52 | 13.92 | 14.18 | 14.18 | -0.2 (-1.39%) | 2,597,343 |
| 13 Sep 2023 | HKD | 15.18 | 15.18 | 14.24 | 14.38 | 14.38 | -0.58 (-3.88%) | 3,517,200 |
| 12 Sep 2023 | HKD | 15.62 | 15.62 | 14.86 | 14.96 | 14.96 | -0.82 (-5.20%) | 3,094,956 |
| 11 Sep 2023 | HKD | 16 | 16.3 | 15.62 | 15.78 | 15.78 | -0.74 (-4.48%) | 2,788,000 |
| 7 Sep 2023 | HKD | 16.74 | 17.02 | 16.36 | 16.52 | 16.52 | -0.4 (-2.36%) | 1,190,240 |
| 6 Sep 2023 | HKD | 17.16 | 17.16 | 16.68 | 16.92 | 16.92 | -0.2 (-1.17%) | 705,000 |
| 5 Sep 2023 | HKD | 17.3 | 17.66 | 16.86 | 17.12 | 17.12 | -0.24 (-1.38%) | 790,931 |
| 4 Sep 2023 | HKD | 17.28 | 17.74 | 16.96 | 17.36 | 17.36 | +0.08 (+0.46%) | 1,256,620 |
| 1 Sep 2023 | HKD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 17.08 | 17.78 | 16.94 | 17.28 | 17.28 | +0.2 (+1.17%) | 1,808,900 |
| 30 Aug 2023 | HKD | 17.4 | 17.42 | 16.96 | 17.08 | 17.08 | 0.0 (0.0%) | 994,700 |
| 29 Aug 2023 | HKD | 16.22 | 17.3 | 16.2 | 17.08 | 17.08 | +0.78 (+4.79%) | 1,473,400 |
| 28 Aug 2023 | HKD | 16.6 | 16.88 | 16.2 | 16.3 | 16.3 | +0.2 (+1.24%) | 1,095,800 |
| 25 Aug 2023 | HKD | 16.54 | 16.54 | 16 | 16.1 | 16.1 | -0.56 (-3.36%) | 751,600 |
| 24 Aug 2023 | HKD | 16.22 | 16.78 | 16.2 | 16.66 | 16.66 | +0.44 (+2.71%) | 558,800 |
| 23 Aug 2023 | HKD | 16.28 | 16.44 | 15.84 | 16.22 | 16.22 | -0.06 (-0.37%) | 888,988 |
| 22 Aug 2023 | HKD | 15.9 | 16.44 | 15.9 | 16.28 | 16.28 | +0.3 (+1.88%) | 1,451,800 |
| 21 Aug 2023 | HKD | 16.26 | 16.44 | 15.9 | 15.98 | 15.98 | -0.28 (-1.72%) | 765,720 |
| 18 Aug 2023 | HKD | 17 | 17 | 16.2 | 16.26 | 16.26 | -0.5 (-2.98%) | 603,000 |
| 17 Aug 2023 | HKD | 16.5 | 16.98 | 16.2 | 16.76 | 16.76 | -0.02 (-0.12%) | 955,800 |
