| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | HKD | 4.19 | 4.2 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 16,265,450 |
| 12 Sep 2023 | HKD | 4.21 | 4.21 | 4.08 | 4.12 | 4.12 | -0.05 (-1.20%) | 9,280,926 |
| 11 Sep 2023 | HKD | 4.2 | 4.2 | 4.07 | 4.17 | 4.17 | -0.03 (-0.71%) | 17,400,702 |
| 7 Sep 2023 | HKD | 4.35 | 4.37 | 4.19 | 4.2 | 4.2 | -0.13 (-3.00%) | 11,038,664 |
| 6 Sep 2023 | HKD | 4.28 | 4.39 | 4.22 | 4.33 | 4.33 | +0.01 (+0.23%) | 17,400,850 |
| 5 Sep 2023 | HKD | 4.39 | 4.39 | 4.28 | 4.32 | 4.32 | -0.07 (-1.59%) | 10,565,950 |
| 4 Sep 2023 | HKD | 4.11 | 4.42 | 4.05 | 4.39 | 4.39 | +0.4 (+10.03%) | 44,882,466 |
| 1 Sep 2023 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 4.11 | 4.14 | 3.99 | 3.99 | 3.99 | -0.14 (-3.39%) | 31,178,000 |
| 30 Aug 2023 | HKD | 4.16 | 4.19 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 13,605,450 |
| 29 Aug 2023 | HKD | 4.06 | 4.16 | 3.99 | 4.16 | 4.16 | +0.1 (+2.46%) | 15,496,500 |
| 28 Aug 2023 | HKD | 4.29 | 4.29 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 15,285,437 |
| 25 Aug 2023 | HKD | 4.02 | 4.15 | 4.01 | 4.12 | 4.12 | +0.09 (+2.23%) | 15,286,100 |
| 24 Aug 2023 | HKD | 4.08 | 4.11 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 16,512,267 |
| 23 Aug 2023 | HKD | 4.11 | 4.12 | 4.03 | 4.04 | 4.04 | -0.1 (-2.42%) | 13,299,750 |
| 22 Aug 2023 | HKD | 4.1 | 4.17 | 4.04 | 4.14 | 4.14 | +0.09 (+2.22%) | 15,990,581 |
| 21 Aug 2023 | HKD | 4.23 | 4.23 | 4.05 | 4.05 | 4.05 | -0.13 (-3.11%) | 22,075,481 |
| 18 Aug 2023 | HKD | 4.21 | 4.29 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 9,000,450 |
| 17 Aug 2023 | HKD | 4.29 | 4.29 | 4.14 | 4.22 | 4.22 | -0.05 (-1.17%) | 13,400,069 |
| 16 Aug 2023 | HKD | 4.3 | 4.32 | 4.19 | 4.27 | 4.27 | -0.04 (-0.93%) | 16,063,910 |
| 15 Aug 2023 | HKD | 4.31 | 4.34 | 4.26 | 4.31 | 4.31 | 0.0 (0.0%) | 8,042,309 |
| 14 Aug 2023 | HKD | 4.35 | 4.35 | 4.24 | 4.31 | 4.31 | -0.06 (-1.37%) | 13,792,615 |
| 11 Aug 2023 | HKD | 4.46 | 4.47 | 4.32 | 4.37 | 4.37 | -0.1 (-2.24%) | 16,392,963 |
| 10 Aug 2023 | HKD | 4.56 | 4.56 | 4.46 | 4.47 | 4.47 | -0.09 (-1.97%) | 10,446,023 |
| 9 Aug 2023 | HKD | 4.52 | 4.56 | 4.5 | 4.56 | 4.56 | -0.01 (-0.22%) | 14,096,022 |
| 8 Aug 2023 | HKD | 4.68 | 4.7 | 4.56 | 4.57 | 4.57 | -0.11 (-2.35%) | 14,660,850 |
| 7 Aug 2023 | HKD | 4.86 | 4.94 | 4.65 | 4.68 | 4.68 | -0.18 (-3.70%) | 17,870,434 |
| 4 Aug 2023 | HKD | 4.92 | 4.98 | 4.83 | 4.86 | 4.86 | +0.04 (+0.83%) | 19,182,484 |
| 3 Aug 2023 | HKD | 4.84 | 4.92 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 12,211,848 |
| 2 Aug 2023 | HKD | 4.85 | 4.99 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 19,373,794 |
