| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 9.63 | 9.76 | 9.61 | 9.73 | 9.73 | +0.13 (+1.35%) | 2,641,606 |
| 26 Sep 2023 | HKD | 9.65 | 9.8 | 9.57 | 9.6 | 9.6 | -0.21 (-2.14%) | 3,461,932 |
| 25 Sep 2023 | HKD | 9.97 | 9.97 | 9.66 | 9.81 | 9.81 | -0.16 (-1.60%) | 5,237,635 |
| 22 Sep 2023 | HKD | 9.5 | 9.98 | 9.42 | 9.97 | 9.97 | +0.4 (+4.18%) | 5,570,306 |
| 21 Sep 2023 | HKD | 9.71 | 9.71 | 9.5 | 9.57 | 9.57 | -0.14 (-1.44%) | 4,999,899 |
| 20 Sep 2023 | HKD | 9.93 | 9.93 | 9.7 | 9.71 | 9.71 | -0.22 (-2.22%) | 5,644,868 |
| 19 Sep 2023 | HKD | 10.06 | 10.16 | 9.88 | 9.93 | 9.93 | -0.13 (-1.29%) | 9,299,922 |
| 18 Sep 2023 | HKD | 10.42 | 10.6 | 9.99 | 10.06 | 10.06 | -0.58 (-5.45%) | 34,291,367 |
| 15 Sep 2023 | HKD | 10.48 | 10.74 | 10.42 | 10.64 | 10.64 | +0.16 (+1.53%) | 10,540,100 |
| 14 Sep 2023 | HKD | 10.48 | 10.56 | 10.34 | 10.48 | 10.48 | +0.04 (+0.38%) | 4,240,605 |
| 13 Sep 2023 | HKD | 10.36 | 10.5 | 10.26 | 10.44 | 10.44 | +0.14 (+1.36%) | 7,338,132 |
| 12 Sep 2023 | HKD | 10.34 | 10.44 | 10.16 | 10.3 | 10.3 | -0.04 (-0.39%) | 3,717,615 |
| 11 Sep 2023 | HKD | 10.3 | 10.4 | 10.18 | 10.34 | 10.34 | +0.04 (+0.39%) | 5,585,572 |
| 7 Sep 2023 | HKD | 10.44 | 10.52 | 10.28 | 10.3 | 10.3 | -0.22 (-2.09%) | 4,044,989 |
| 6 Sep 2023 | HKD | 10.78 | 10.78 | 10.46 | 10.52 | 10.52 | -0.3 (-2.77%) | 7,609,932 |
| 5 Sep 2023 | HKD | 10.98 | 10.98 | 10.8 | 10.82 | 10.82 | -0.18 (-1.64%) | 3,798,661 |
| 4 Sep 2023 | HKD | 10.52 | 11.08 | 10.52 | 11 | 11 | +0.54 (+5.16%) | 8,771,049 |
| 1 Sep 2023 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 10.66 | 10.82 | 10.38 | 10.46 | 10.46 | -0.2 (-1.88%) | 15,176,410 |
| 30 Aug 2023 | HKD | 10.96 | 11.02 | 10.6 | 10.66 | 10.66 | -0.24 (-2.20%) | 5,736,505 |
| 29 Aug 2023 | HKD | 10.64 | 10.9 | 10.56 | 10.9 | 10.9 | +0.26 (+2.44%) | 7,316,500 |
| 28 Aug 2023 | HKD | 10.94 | 11 | 10.64 | 10.64 | 10.64 | +0.04 (+0.38%) | 4,956,236 |
| 25 Aug 2023 | HKD | 10.74 | 10.74 | 10.54 | 10.6 | 10.6 | -0.16 (-1.49%) | 4,991,800 |
| 24 Aug 2023 | HKD | 10.7 | 10.98 | 10.62 | 10.76 | 10.76 | +0.12 (+1.13%) | 4,984,430 |
| 23 Aug 2023 | HKD | 10.56 | 10.76 | 10.48 | 10.64 | 10.64 | 0.0 (0.0%) | 5,518,296 |
| 22 Aug 2023 | HKD | 10.32 | 10.7 | 10.32 | 10.64 | 10.64 | +0.42 (+4.11%) | 10,600,450 |
| 21 Aug 2023 | HKD | 10.48 | 10.48 | 10.1 | 10.22 | 10.22 | -0.32 (-3.04%) | 12,206,080 |
| 18 Aug 2023 | HKD | 11.14 | 11.18 | 10.52 | 10.54 | 10.54 | -0.62 (-5.56%) | 16,639,830 |
| 17 Aug 2023 | HKD | 11.44 | 11.44 | 11.06 | 11.16 | 11.16 | -0.24 (-2.11%) | 13,168,880 |
| 16 Aug 2023 | HKD | 11.46 | 11.5 | 11.32 | 11.4 | 11.4 | -0.06 (-0.52%) | 5,221,743 |
