| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | HKD | 36.3 | 39.15 | 36.2 | 37.7 | 37.7 | +1.4 (+3.86%) | 6,872,629 |
| 6 Oct 2023 | HKD | 35.9 | 36.5 | 35.45 | 36.3 | 36.3 | +1.05 (+2.98%) | 2,007,520 |
| 5 Oct 2023 | HKD | 35.5 | 36.05 | 35.2 | 35.25 | 35.25 | -0.35 (-0.98%) | 1,342,934 |
| 4 Oct 2023 | HKD | 36.05 | 36.05 | 35.15 | 35.6 | 35.6 | -0.4 (-1.11%) | 1,983,993 |
| 3 Oct 2023 | HKD | 36 | 36.05 | 35.15 | 36 | 36 | +0.3 (+0.84%) | 2,145,512 |
| 29 Sep 2023 | HKD | 35.2 | 36 | 35.2 | 35.7 | 35.7 | +0.35 (+0.99%) | 2,900,024 |
| 28 Sep 2023 | HKD | 34.55 | 35.7 | 34.55 | 35.35 | 35.35 | +0.4 (+1.14%) | 3,290,306 |
| 27 Sep 2023 | HKD | 35 | 35.15 | 33.7 | 34.95 | 34.95 | -0.15 (-0.43%) | 6,274,445 |
| 26 Sep 2023 | HKD | 36.5 | 36.6 | 34.75 | 35.1 | 35.1 | -1.45 (-3.97%) | 4,863,896 |
| 25 Sep 2023 | HKD | 36.45 | 36.85 | 35.95 | 36.55 | 36.55 | +0.05 (+0.14%) | 1,946,169 |
| 22 Sep 2023 | HKD | 35.2 | 36.6 | 35.2 | 36.5 | 36.5 | +0.8 (+2.24%) | 3,296,289 |
| 21 Sep 2023 | HKD | 36.25 | 36.65 | 35.25 | 35.7 | 35.7 | -0.95 (-2.59%) | 4,346,303 |
| 20 Sep 2023 | HKD | 36.15 | 36.8 | 35.9 | 36.65 | 36.65 | +0.1 (+0.27%) | 4,285,499 |
| 19 Sep 2023 | HKD | 36.3 | 36.7 | 35.95 | 36.55 | 36.55 | +0.25 (+0.69%) | 3,458,174 |
| 18 Sep 2023 | HKD | 37.6 | 37.6 | 35.9 | 36.3 | 36.3 | -0.9 (-2.42%) | 4,592,293 |
| 15 Sep 2023 | HKD | 37.25 | 37.8 | 36.55 | 37.2 | 37.2 | +0.45 (+1.22%) | 5,530,139 |
| 14 Sep 2023 | HKD | 36.85 | 37.1 | 36.1 | 36.75 | 36.75 | -0.1 (-0.27%) | 4,948,135 |
| 13 Sep 2023 | HKD | 36.2 | 36.85 | 36.1 | 36.85 | 36.85 | +0.85 (+2.36%) | 5,965,195 |
| 12 Sep 2023 | HKD | 36.35 | 36.55 | 35.65 | 36 | 36 | -0.6 (-1.64%) | 6,223,039 |
| 11 Sep 2023 | HKD | 37.25 | 37.25 | 36.1 | 36.6 | 36.6 | -0.65 (-1.74%) | 6,552,431 |
| 7 Sep 2023 | HKD | 38 | 38 | 36.35 | 37.25 | 37.25 | -0.15 (-0.40%) | 6,293,346 |
| 6 Sep 2023 | HKD | 37.15 | 38.15 | 36.85 | 37.4 | 37.4 | +0.2 (+0.54%) | 8,288,768 |
| 5 Sep 2023 | HKD | 37.5 | 38 | 36.75 | 37.2 | 37.2 | -0.3 (-0.80%) | 7,563,760 |
| 4 Sep 2023 | HKD | 37.55 | 38.25 | 36.95 | 37.5 | 37.5 | +1.15 (+3.16%) | 12,580,131 |
| 1 Sep 2023 | HKD | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 36 | 37.5 | 36 | 36.35 | 36.35 | +0.95 (+2.68%) | 14,146,219 |
| 30 Aug 2023 | HKD | 32.9 | 36.8 | 32.85 | 35.4 | 35.4 | +2.8 (+8.59%) | 25,843,175 |
| 29 Aug 2023 | HKD | 33.3 | 33.55 | 31.3 | 32.6 | 32.6 | -0.25 (-0.76%) | 16,544,014 |
| 28 Aug 2023 | HKD | 33.6 | 33.85 | 29.8 | 32.85 | 32.85 | 0.0 (0.0%) | 17,027,861 |
| 25 Aug 2023 | HKD | 32.95 | 33.2 | 32.4 | 32.85 | 32.85 | -0.05 (-0.15%) | 5,970,944 |
