| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 47.7 | 48.45 | 47.7 | 48 | 48 | -0.3 (-0.62%) | 6,729,427 |
| 26 Sep 2023 | HKD | 48.8 | 49.2 | 48 | 48.3 | 48.3 | -0.25 (-0.51%) | 6,559,381 |
| 25 Sep 2023 | HKD | 51.1 | 51.3 | 48.1 | 48.55 | 48.55 | -2.95 (-5.73%) | 13,507,140 |
| 22 Sep 2023 | HKD | 50.75 | 51.5 | 50.55 | 51.5 | 51.5 | +0.45 (+0.88%) | 4,762,573 |
| 21 Sep 2023 | HKD | 51.75 | 51.9 | 50.75 | 51.05 | 51.05 | -0.5 (-0.97%) | 5,118,987 |
| 20 Sep 2023 | HKD | 51.1 | 51.95 | 51.1 | 51.55 | 51.55 | +0.25 (+0.49%) | 4,020,592 |
| 19 Sep 2023 | HKD | 51.85 | 51.85 | 51.1 | 51.3 | 51.3 | -0.1 (-0.19%) | 3,171,094 |
| 18 Sep 2023 | HKD | 50.35 | 51.65 | 49.4 | 51.4 | 51.4 | +0.9 (+1.78%) | 5,551,741 |
| 15 Sep 2023 | HKD | 50.35 | 51 | 49.8 | 50.5 | 50.5 | +0.25 (+0.50%) | 4,009,201 |
| 14 Sep 2023 | HKD | 50.25 | 50.55 | 49.9 | 50.25 | 50.25 | +0.05 (+0.10%) | 3,116,566 |
| 13 Sep 2023 | HKD | 50.15 | 50.95 | 49.85 | 50.2 | 50.2 | +0.1 (+0.20%) | 3,808,557 |
| 12 Sep 2023 | HKD | 49.3 | 50.5 | 49.05 | 50.1 | 50.1 | +0.7 (+1.42%) | 4,459,176 |
| 11 Sep 2023 | HKD | 49.7 | 49.7 | 48.75 | 49.4 | 49.4 | -0.3 (-0.60%) | 6,571,761 |
| 7 Sep 2023 | HKD | 50.05 | 50.25 | 49.5 | 49.7 | 49.7 | -0.75 (-1.49%) | 4,143,593 |
| 6 Sep 2023 | HKD | 50.5 | 50.6 | 50.05 | 50.45 | 50.45 | -0.25 (-0.49%) | 3,893,288 |
| 5 Sep 2023 | HKD | 51.65 | 51.65 | 50.2 | 50.7 | 50.7 | -0.95 (-1.84%) | 7,096,321 |
| 4 Sep 2023 | HKD | 52.9 | 53 | 51.3 | 51.65 | 51.65 | -0.25 (-0.48%) | 8,770,082 |
| 1 Sep 2023 | HKD | 51.9 | 51.9 | 51.9 | 51.9 | 51.9 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 52.1 | 52.1 | 51.3 | 51.9 | 51.9 | +0.2 (+0.39%) | 7,478,686 |
| 30 Aug 2023 | HKD | 51.25 | 52.1 | 51.25 | 51.7 | 51.7 | +0.65 (+1.27%) | 6,066,621 |
| 29 Aug 2023 | HKD | 51 | 51.55 | 50.6 | 51.05 | 51.05 | +0.85 (+1.69%) | 5,876,524 |
| 28 Aug 2023 | HKD | 51.35 | 51.5 | 50.2 | 50.2 | 50.2 | +0.3 (+0.60%) | 3,190,003 |
| 25 Aug 2023 | HKD | 50 | 50.4 | 49.8 | 49.9 | 49.9 | -0.95 (-1.87%) | 4,610,445 |
| 24 Aug 2023 | HKD | 50.3 | 51 | 49.9 | 50.85 | 50.85 | +1.15 (+2.31%) | 5,205,598 |
| 23 Aug 2023 | HKD | 51.35 | 51.35 | 49.5 | 49.7 | 49.7 | -1.25 (-2.45%) | 6,030,424 |
| 22 Aug 2023 | HKD | 49.7 | 51.1 | 49.45 | 50.95 | 50.95 | +1.45 (+2.93%) | 12,319,790 |
| 21 Aug 2023 | HKD | 50.5 | 50.8 | 48.6 | 49.5 | 49.5 | -1.25 (-2.46%) | 11,175,380 |
| 18 Aug 2023 | HKD | 51.7 | 52.1 | 50.6 | 50.75 | 50.75 | -1.75 (-3.33%) | 11,620,280 |
| 17 Aug 2023 | HKD | 52 | 53 | 51.5 | 52.5 | 52.5 | -0.2 (-0.38%) | 8,609,672 |
| 16 Aug 2023 | HKD | 52.7 | 53 | 52.5 | 52.7 | 52.7 | -0.7 (-1.31%) | 6,224,631 |
