| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2023 | HKD | 40.1 | 40.1 | 39.68 | 39.9 | 39.9 | -0.2 (-0.50%) | 1,167,661 |
| 3 Oct 2023 | HKD | 40.4 | 40.46 | 40.1 | 40.1 | 40.1 | -1.24 (-3.00%) | 1,379,483 |
| 29 Sep 2023 | HKD | 40.96 | 41.52 | 40.92 | 41.34 | 41.34 | +0.86 (+2.12%) | 1,596,000 |
| 28 Sep 2023 | HKD | 40.8 | 40.86 | 40.44 | 40.48 | 40.48 | -0.04 (-0.10%) | 1,992,672 |
| 27 Sep 2023 | HKD | 40.32 | 41.04 | 40.32 | 40.52 | 40.52 | +0.02 (+0.05%) | 955,522 |
| 26 Sep 2023 | HKD | 40.58 | 40.9 | 40.46 | 40.5 | 40.5 | -0.24 (-0.59%) | 1,131,199 |
| 25 Sep 2023 | HKD | 40.92 | 41.16 | 40.74 | 40.74 | 40.74 | -0.56 (-1.36%) | 2,017,750 |
| 22 Sep 2023 | HKD | 40.34 | 41.34 | 40.3 | 41.3 | 41.3 | +0.92 (+2.28%) | 1,386,900 |
| 21 Sep 2023 | HKD | 40.7 | 40.8 | 40.36 | 40.38 | 40.38 | -0.36 (-0.88%) | 1,314,757 |
| 20 Sep 2023 | HKD | 40.78 | 40.9 | 40.72 | 40.74 | 40.74 | -0.2 (-0.49%) | 878,600 |
| 19 Sep 2023 | HKD | 40.98 | 41 | 40.7 | 40.94 | 40.94 | -0.12 (-0.29%) | 501,400 |
| 18 Sep 2023 | HKD | 40.94 | 41.3 | 40.84 | 41.06 | 41.06 | +0.04 (+0.10%) | 1,603,504 |
| 15 Sep 2023 | HKD | 41.3 | 41.52 | 40.94 | 41.02 | 41.02 | -0.26 (-0.63%) | 1,636,680 |
| 14 Sep 2023 | HKD | 41.42 | 41.48 | 41.1 | 41.28 | 41.28 | -0.02 (-0.05%) | 822,375 |
| 13 Sep 2023 | HKD | 41.46 | 41.64 | 41.02 | 41.3 | 41.3 | +0.06 (+0.15%) | 3,445,567 |
| 12 Sep 2023 | HKD | 41.64 | 41.7 | 41.24 | 41.24 | 41.24 | -0.4 (-0.96%) | 1,057,604 |
| 11 Sep 2023 | HKD | 41.06 | 41.9 | 41 | 41.64 | 41.64 | +0.24 (+0.58%) | 1,958,782 |
| 7 Sep 2023 | HKD | 41.84 | 41.84 | 41.28 | 41.4 | 41.4 | -0.66 (-1.57%) | 1,779,595 |
| 6 Sep 2023 | HKD | 42.02 | 42.18 | 41.74 | 42.06 | 42.06 | -0.1 (-0.24%) | 1,654,400 |
| 5 Sep 2023 | HKD | 42.7 | 42.7 | 42.08 | 42.16 | 42.16 | -0.54 (-1.26%) | 1,345,539 |
| 4 Sep 2023 | HKD | 42.4 | 42.84 | 42.22 | 42.7 | 42.7 | +0.94 (+2.25%) | 2,625,228 |
| 1 Sep 2023 | HKD | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 41.96 | 42.02 | 41.58 | 41.76 | 41.76 | +0.02 (+0.05%) | 1,730,282 |
| 30 Aug 2023 | HKD | 42.2 | 42.3 | 41.74 | 41.74 | 41.74 | -0.22 (-0.52%) | 1,478,274 |
| 29 Aug 2023 | HKD | 41.7 | 42.28 | 41.54 | 41.96 | 41.96 | +0.56 (+1.35%) | 2,406,030 |
| 28 Aug 2023 | HKD | 43.18 | 43.46 | 41.4 | 41.4 | 41.4 | +0.36 (+0.88%) | 6,697,222 |
| 25 Aug 2023 | HKD | 41.14 | 41.34 | 40.94 | 41.04 | 41.04 | -0.34 (-0.82%) | 2,352,189 |
| 24 Aug 2023 | HKD | 41.16 | 41.6 | 40.98 | 41.38 | 41.38 | +0.52 (+1.27%) | 3,168,400 |
| 23 Aug 2023 | HKD | 41.36 | 41.36 | 40.76 | 40.86 | 40.86 | -0.5 (-1.21%) | 2,881,600 |
| 22 Aug 2023 | HKD | 41.28 | 41.62 | 40.86 | 41.36 | 41.36 | +0.36 (+0.88%) | 3,189,400 |
