| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2023 | HKD | 4.8 | 4.97 | 4.73 | 4.9 | 4.9 | +0.1 (+2.08%) | 8,469,000 |
| 26 Oct 2023 | HKD | 4.73 | 4.83 | 4.68 | 4.8 | 4.8 | +0.07 (+1.48%) | 5,369,500 |
| 25 Oct 2023 | HKD | 4.8 | 4.86 | 4.71 | 4.73 | 4.73 | 0.0 (0.0%) | 5,679,670 |
| 24 Oct 2023 | HKD | 4.52 | 4.78 | 4.52 | 4.73 | 4.73 | +0.11 (+2.38%) | 7,654,397 |
| 20 Oct 2023 | HKD | 4.75 | 4.75 | 4.61 | 4.62 | 4.62 | -0.14 (-2.94%) | 8,556,512 |
| 19 Oct 2023 | HKD | 4.85 | 4.85 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 5,971,000 |
| 18 Oct 2023 | HKD | 5 | 5 | 4.84 | 4.85 | 4.85 | -0.15 (-3%) | 6,947,936 |
| 17 Oct 2023 | HKD | 5.05 | 5.11 | 4.99 | 5 | 5 | -0.02 (-0.40%) | 4,313,500 |
| 16 Oct 2023 | HKD | 5.1 | 5.16 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 6,308,629 |
| 13 Oct 2023 | HKD | 5.14 | 5.2 | 5.05 | 5.06 | 5.06 | -0.19 (-3.62%) | 7,683,253 |
| 12 Oct 2023 | HKD | 5.18 | 5.26 | 5.14 | 5.25 | 5.25 | +0.14 (+2.74%) | 4,557,300 |
| 11 Oct 2023 | HKD | 5.04 | 5.17 | 5.03 | 5.11 | 5.11 | +0.1 (+2.00%) | 5,033,113 |
| 10 Oct 2023 | HKD | 5.03 | 5.1 | 5.01 | 5.01 | 5.01 | -0.02 (-0.40%) | 2,528,730 |
| 9 Oct 2023 | HKD | 5.02 | 5.11 | 4.99 | 5.03 | 5.03 | -0.07 (-1.37%) | 2,439,951 |
| 6 Oct 2023 | HKD | 4.9 | 5.13 | 4.9 | 5.1 | 5.1 | +0.16 (+3.24%) | 1,742,820 |
| 5 Oct 2023 | HKD | 5 | 5 | 4.79 | 4.94 | 4.94 | -0.02 (-0.40%) | 3,788,170 |
| 4 Oct 2023 | HKD | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -0.09 (-1.78%) | 2,534,500 |
| 3 Oct 2023 | HKD | 5.19 | 5.19 | 4.98 | 5.05 | 5.05 | -0.15 (-2.88%) | 2,289,500 |
| 29 Sep 2023 | HKD | 5.19 | 5.27 | 5.13 | 5.2 | 5.2 | -0.08 (-1.52%) | 2,569,712 |
| 28 Sep 2023 | HKD | 5.38 | 5.39 | 5.26 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,254,500 |
| 27 Sep 2023 | HKD | 5.2 | 5.39 | 5.14 | 5.33 | 5.33 | +0.15 (+2.90%) | 10,558,524 |
| 26 Sep 2023 | HKD | 5.15 | 5.25 | 5.11 | 5.18 | 5.18 | +0.07 (+1.37%) | 3,484,500 |
| 25 Sep 2023 | HKD | 5.08 | 5.15 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 2,170,000 |
| 22 Sep 2023 | HKD | 5.06 | 5.14 | 4.99 | 5.12 | 5.12 | +0.08 (+1.59%) | 2,544,085 |
| 21 Sep 2023 | HKD | 5.12 | 5.19 | 5.04 | 5.04 | 5.04 | -0.07 (-1.37%) | 2,370,500 |
| 20 Sep 2023 | HKD | 5.1 | 5.15 | 5.06 | 5.11 | 5.11 | -0.01 (-0.20%) | 5,432,000 |
| 19 Sep 2023 | HKD | 5.07 | 5.14 | 4.99 | 5.12 | 5.12 | +0.1 (+1.99%) | 6,744,500 |
| 18 Sep 2023 | HKD | 5.06 | 5.14 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 4,296,500 |
| 15 Sep 2023 | HKD | 5.05 | 5.09 | 4.95 | 5.06 | 5.06 | +0.08 (+1.61%) | 7,442,149 |
| 14 Sep 2023 | HKD | 4.97 | 5.05 | 4.95 | 4.98 | 4.98 | +0.01 (+0.20%) | 5,562,500 |
