| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 38.65 | 39.9 | 38.15 | 38.6 | 38.6 | +0.6 (+1.58%) | 3,464,161 |
| 26 Sep 2023 | HKD | 40.8 | 40.8 | 37.5 | 38 | 38 | -3.75 (-8.98%) | 3,593,800 |
| 25 Sep 2023 | HKD | 42.05 | 43.25 | 41.4 | 41.75 | 41.75 | -1.9 (-4.35%) | 819,300 |
| 22 Sep 2023 | HKD | 41.75 | 43.75 | 41.05 | 43.65 | 43.65 | +1.45 (+3.44%) | 1,448,900 |
| 21 Sep 2023 | HKD | 42.45 | 42.5 | 41.8 | 42.2 | 42.2 | +1.45 (+3.56%) | 1,127,800 |
| 20 Sep 2023 | HKD | 41.4 | 41.4 | 40.5 | 40.75 | 40.75 | -0.25 (-0.61%) | 105,500 |
| 19 Sep 2023 | HKD | 41.45 | 41.5 | 40.5 | 41 | 41 | +0.85 (+2.12%) | 526,701 |
| 18 Sep 2023 | HKD | 41.5 | 41.5 | 40.05 | 40.15 | 40.15 | -2.4 (-5.64%) | 876,403 |
| 15 Sep 2023 | HKD | 42.8 | 43.4 | 41.45 | 42.55 | 42.55 | +0.4 (+0.95%) | 658,700 |
| 14 Sep 2023 | HKD | 42.25 | 42.25 | 40.7 | 42.15 | 42.15 | +0.15 (+0.36%) | 658,000 |
| 13 Sep 2023 | HKD | 42.9 | 42.95 | 42 | 42 | 42 | -2.7 (-6.04%) | 2,417,800 |
| 12 Sep 2023 | HKD | 44.55 | 45.45 | 43.8 | 44.7 | 44.7 | +0.15 (+0.34%) | 1,099,100 |
| 11 Sep 2023 | HKD | 44.5 | 45.25 | 42.95 | 44.55 | 44.55 | -1.7 (-3.68%) | 2,205,300 |
| 7 Sep 2023 | HKD | 47.8 | 48 | 46.2 | 46.25 | 46.25 | -3.65 (-7.31%) | 2,452,500 |
| 6 Sep 2023 | HKD | 46.55 | 50.6 | 46.55 | 49.9 | 49.9 | +3.35 (+7.20%) | 2,868,921 |
| 5 Sep 2023 | HKD | 48.55 | 49.1 | 46.3 | 46.55 | 46.55 | -2 (-4.12%) | 1,236,834 |
| 4 Sep 2023 | HKD | 46.7 | 49.7 | 46.7 | 48.55 | 48.55 | +7.9 (+19.43%) | 2,329,500 |
| 1 Sep 2023 | HKD | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 40.9 | 41.8 | 39.95 | 40.65 | 40.65 | -0.1 (-0.25%) | 391,800 |
| 30 Aug 2023 | HKD | 41.15 | 41.75 | 40.5 | 40.75 | 40.75 | +0.65 (+1.62%) | 848,075 |
| 29 Aug 2023 | HKD | 38.15 | 40.4 | 38.15 | 40.1 | 40.1 | +1.8 (+4.70%) | 633,294 |
| 28 Aug 2023 | HKD | 39.95 | 40.65 | 38 | 38.3 | 38.3 | +0.45 (+1.19%) | 1,122,400 |
| 25 Aug 2023 | HKD | 37.75 | 39 | 37.05 | 37.85 | 37.85 | +0.1 (+0.26%) | 431,600 |
| 24 Aug 2023 | HKD | 37.05 | 38.1 | 36.8 | 37.75 | 37.75 | +0.25 (+0.67%) | 783,902 |
| 23 Aug 2023 | HKD | 37.4 | 37.9 | 36.8 | 37.5 | 37.5 | -0.6 (-1.57%) | 611,200 |
| 22 Aug 2023 | HKD | 38.55 | 38.75 | 37.35 | 38.1 | 38.1 | -0.2 (-0.52%) | 673,200 |
| 21 Aug 2023 | HKD | 38.6 | 39.15 | 38.3 | 38.3 | 38.3 | -0.6 (-1.54%) | 463,452 |
| 18 Aug 2023 | HKD | 39.95 | 40.2 | 38.8 | 38.9 | 38.9 | -2.6 (-6.27%) | 685,101 |
| 17 Aug 2023 | HKD | 41 | 42.25 | 40.05 | 41.5 | 41.5 | -0.3 (-0.72%) | 562,200 |
| 16 Aug 2023 | HKD | 41.65 | 43.25 | 40.65 | 41.8 | 41.8 | -0.25 (-0.59%) | 970,100 |
