| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 19.96 | 20.3 | 19.6 | 19.7 | 19.7 | -0.28 (-1.40%) | 14,400 |
| 26 Sep 2023 | HKD | 20.5 | 20.7 | 19.46 | 19.98 | 19.98 | -0.97 (-4.63%) | 120,800 |
| 25 Sep 2023 | HKD | 19.9 | 21.8 | 19.9 | 20.95 | 20.95 | +0.35 (+1.70%) | 114,000 |
| 22 Sep 2023 | HKD | 20.1 | 21.15 | 19.14 | 20.6 | 20.6 | -0.4 (-1.90%) | 179,000 |
| 21 Sep 2023 | HKD | 21.55 | 21.6 | 19.8 | 21 | 21 | -0.55 (-2.55%) | 121,400 |
| 20 Sep 2023 | HKD | 22.6 | 22.95 | 21 | 21.55 | 21.55 | -1.05 (-4.65%) | 122,800 |
| 19 Sep 2023 | HKD | 22.7 | 25 | 22.25 | 22.6 | 22.6 | -0.15 (-0.66%) | 272,100 |
| 18 Sep 2023 | HKD | 22.7 | 24.65 | 22 | 22.75 | 22.75 | +0.2 (+0.89%) | 250,000 |
| 15 Sep 2023 | HKD | 21.05 | 22.65 | 21.05 | 22.55 | 22.55 | +0.45 (+2.04%) | 212,400 |
| 14 Sep 2023 | HKD | 21.05 | 22.1 | 20.8 | 22.1 | 22.1 | -0.05 (-0.23%) | 213,400 |
| 13 Sep 2023 | HKD | 20.5 | 23.15 | 20.5 | 22.15 | 22.15 | +0.1 (+0.45%) | 168,000 |
| 12 Sep 2023 | HKD | 22.05 | 24.8 | 21.45 | 22.05 | 22.05 | +0.6 (+2.80%) | 167,600 |
| 11 Sep 2023 | HKD | 20.8 | 23 | 19 | 21.45 | 21.45 | +0.65 (+3.13%) | 171,000 |
| 7 Sep 2023 | HKD | 24.05 | 24.5 | 20.5 | 20.8 | 20.8 | -3.3 (-13.69%) | 173,600 |
| 6 Sep 2023 | HKD | 29.5 | 30.1 | 24.05 | 24.1 | 24.1 | -4.85 (-16.75%) | 176,000 |
| 5 Sep 2023 | HKD | 26.55 | 31 | 26 | 28.95 | 28.95 | +2.5 (+9.45%) | 351,800 |
| 4 Sep 2023 | HKD | 26 | 27.05 | 24.25 | 26.45 | 26.45 | +0.45 (+1.73%) | 158,000 |
| 1 Sep 2023 | HKD | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 30 | 30 | 25.2 | 26 | 26 | -3.8 (-12.75%) | 75,000 |
| 30 Aug 2023 | HKD | 28.1 | 29.8 | 27.5 | 29.8 | 29.8 | +2.35 (+8.56%) | 90,200 |
| 29 Aug 2023 | HKD | 25.85 | 27.6 | 24.75 | 27.45 | 27.45 | +2.15 (+8.50%) | 153,000 |
| 28 Aug 2023 | HKD | 25.75 | 25.75 | 24 | 25.3 | 25.3 | +0.5 (+2.02%) | 16,200 |
| 25 Aug 2023 | HKD | 24.95 | 25.5 | 24.8 | 24.8 | 24.8 | -0.2 (-0.80%) | 60,200 |
| 24 Aug 2023 | HKD | 24.75 | 25.95 | 24.15 | 25 | 25 | +0.2 (+0.81%) | 51,600 |
| 23 Aug 2023 | HKD | 24.7 | 25.5 | 24.7 | 24.8 | 24.8 | +0.5 (+2.06%) | 5,600 |
| 22 Aug 2023 | HKD | 24.7 | 24.7 | 23.45 | 24.3 | 24.3 | -0.45 (-1.82%) | 17,800 |
| 21 Aug 2023 | HKD | 21.85 | 24.9 | 21.4 | 24.75 | 24.75 | +3 (+13.79%) | 109,000 |
| 18 Aug 2023 | HKD | 22.15 | 22.45 | 21.75 | 21.75 | 21.75 | -0.4 (-1.81%) | 2,600 |
| 17 Aug 2023 | HKD | 21 | 22.15 | 20 | 22.15 | 22.15 | +1.15 (+5.48%) | 10,800 |
| 16 Aug 2023 | HKD | 21 | 21 | 19.88 | 21 | 21 | -0.05 (-0.24%) | 154,600 |
