| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 36.2 | 36.9 | 34.85 | 35.2 | 35.2 | -1.45 (-3.96%) | 3,907,209 |
| 26 Sep 2023 | HKD | 37.75 | 37.75 | 36.5 | 36.65 | 36.65 | -0.65 (-1.74%) | 3,849,200 |
| 25 Sep 2023 | HKD | 37.5 | 37.85 | 37.15 | 37.3 | 37.3 | +0.05 (+0.13%) | 1,542,400 |
| 22 Sep 2023 | HKD | 37.8 | 37.8 | 37 | 37.25 | 37.25 | -0.35 (-0.93%) | 1,739,230 |
| 21 Sep 2023 | HKD | 37.25 | 37.75 | 36.8 | 37.6 | 37.6 | +0.35 (+0.94%) | 2,341,200 |
| 20 Sep 2023 | HKD | 37 | 37.3 | 36.55 | 37.25 | 37.25 | +0.25 (+0.68%) | 1,567,591 |
| 19 Sep 2023 | HKD | 36.45 | 37.1 | 36.15 | 37 | 37 | +0.3 (+0.82%) | 1,832,484 |
| 18 Sep 2023 | HKD | 36.25 | 36.85 | 36.15 | 36.7 | 36.7 | +0.45 (+1.24%) | 1,475,600 |
| 15 Sep 2023 | HKD | 36.15 | 36.8 | 35.5 | 36.25 | 36.25 | +0.15 (+0.42%) | 2,619,283 |
| 14 Sep 2023 | HKD | 36.05 | 36.45 | 35.75 | 36.1 | 36.1 | +0.05 (+0.14%) | 2,548,223 |
| 13 Sep 2023 | HKD | 36.05 | 36.75 | 35.85 | 36.05 | 36.05 | -0.35 (-0.96%) | 1,419,864 |
| 12 Sep 2023 | HKD | 36.4 | 36.75 | 36 | 36.4 | 36.4 | -0.05 (-0.14%) | 1,744,927 |
| 11 Sep 2023 | HKD | 35.6 | 36.45 | 35.3 | 36.45 | 36.45 | +0.5 (+1.39%) | 1,965,381 |
| 7 Sep 2023 | HKD | 35.8 | 36.3 | 35.7 | 35.95 | 35.95 | -0.15 (-0.42%) | 2,425,099 |
| 6 Sep 2023 | HKD | 36 | 36.35 | 35.8 | 36.1 | 36.1 | +0.2 (+0.56%) | 1,802,024 |
| 5 Sep 2023 | HKD | 35.7 | 36.1 | 35.5 | 35.9 | 35.9 | +0.15 (+0.42%) | 1,771,486 |
| 4 Sep 2023 | HKD | 35 | 36.05 | 35 | 35.75 | 35.75 | +0.25 (+0.70%) | 898,008 |
| 1 Sep 2023 | HKD | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 35.15 | 35.8 | 35.05 | 35.5 | 35.5 | +0.35 (+1.00%) | 2,692,014 |
| 30 Aug 2023 | HKD | 34.95 | 35.4 | 34.95 | 35.15 | 35.15 | +0.3 (+0.86%) | 1,215,970 |
| 29 Aug 2023 | HKD | 34.85 | 34.9 | 34.25 | 34.85 | 34.85 | +0.4 (+1.16%) | 1,724,039 |
| 28 Aug 2023 | HKD | 35.5 | 36.1 | 34.25 | 34.45 | 34.45 | -0.4 (-1.15%) | 2,194,582 |
| 25 Aug 2023 | HKD | 35.1 | 35.65 | 34.85 | 34.85 | 34.85 | -0.8 (-2.24%) | 1,860,375 |
| 24 Aug 2023 | HKD | 35.5 | 35.85 | 35.15 | 35.65 | 35.65 | +0.35 (+0.99%) | 1,594,654 |
| 23 Aug 2023 | HKD | 36.1 | 36.1 | 35.3 | 35.3 | 35.3 | -0.45 (-1.26%) | 2,664,449 |
| 22 Aug 2023 | HKD | 35.6 | 36.35 | 35.2 | 35.75 | 35.75 | +0.25 (+0.70%) | 4,128,467 |
| 21 Aug 2023 | HKD | 35.65 | 35.9 | 35.05 | 35.5 | 35.5 | -0.15 (-0.42%) | 3,489,779 |
| 18 Aug 2023 | HKD | 35.1 | 36.25 | 35.1 | 35.65 | 35.65 | +0.7 (+2.00%) | 4,443,639 |
| 17 Aug 2023 | HKD | 34.15 | 35.2 | 33.95 | 34.95 | 34.95 | +0.7 (+2.04%) | 1,945,675 |
| 16 Aug 2023 | HKD | 34.5 | 34.5 | 34.05 | 34.25 | 34.25 | -0.2 (-0.58%) | 1,313,511 |
