| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | HKD | 9.91 | 10.28 | 9.87 | 10.04 | 10.04 | +0.09 (+0.90%) | 3,082,160 |
| 22 Sep 2023 | HKD | 9.86 | 9.99 | 9.43 | 9.95 | 9.95 | +0.34 (+3.54%) | 2,831,310 |
| 21 Sep 2023 | HKD | 10.12 | 10.12 | 9.58 | 9.61 | 9.61 | -0.26 (-2.63%) | 3,656,030 |
| 20 Sep 2023 | HKD | 10.28 | 10.28 | 9.78 | 9.87 | 9.87 | -0.21 (-2.08%) | 2,798,613 |
| 19 Sep 2023 | HKD | 9.99 | 10.12 | 9.9 | 10.08 | 10.08 | +0.13 (+1.31%) | 1,413,000 |
| 18 Sep 2023 | HKD | 10 | 10.12 | 9.86 | 9.95 | 9.95 | -0.05 (-0.50%) | 4,950,427 |
| 15 Sep 2023 | HKD | 9.88 | 10.2 | 9.83 | 10 | 10 | +0.1 (+1.01%) | 4,759,389 |
| 14 Sep 2023 | HKD | 10.02 | 10.1 | 9.86 | 9.9 | 9.9 | -0.14 (-1.39%) | 3,960,000 |
| 13 Sep 2023 | HKD | 10.18 | 10.24 | 9.95 | 10.04 | 10.04 | -0.14 (-1.38%) | 3,798,501 |
| 12 Sep 2023 | HKD | 10.66 | 10.66 | 10.1 | 10.18 | 10.18 | -0.3 (-2.86%) | 3,510,000 |
| 11 Sep 2023 | HKD | 9.89 | 10.56 | 9.77 | 10.48 | 10.48 | +0.4 (+3.97%) | 4,355,124 |
| 7 Sep 2023 | HKD | 9.81 | 10.16 | 9.81 | 10.08 | 10.08 | -0.1 (-0.98%) | 1,922,900 |
| 6 Sep 2023 | HKD | 10.16 | 10.34 | 9.88 | 10.18 | 10.18 | -0.02 (-0.20%) | 3,315,000 |
| 5 Sep 2023 | HKD | 10.5 | 10.5 | 10.12 | 10.2 | 10.2 | -0.04 (-0.39%) | 2,389,386 |
| 4 Sep 2023 | HKD | 10.2 | 10.3 | 9.86 | 10.24 | 10.24 | +0.04 (+0.39%) | 5,961,455 |
| 1 Sep 2023 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 10.34 | 10.54 | 10.1 | 10.2 | 10.2 | -0.22 (-2.11%) | 10,265,425 |
| 30 Aug 2023 | HKD | 10.62 | 10.66 | 10.4 | 10.42 | 10.42 | -0.2 (-1.88%) | 2,733,700 |
| 29 Aug 2023 | HKD | 10.2 | 10.74 | 10.06 | 10.62 | 10.62 | +0.5 (+4.94%) | 7,021,892 |
| 28 Aug 2023 | HKD | 10.5 | 10.52 | 10.12 | 10.12 | 10.12 | +0.18 (+1.81%) | 4,355,300 |
| 25 Aug 2023 | HKD | 10 | 10.16 | 9.84 | 9.94 | 9.94 | -0.05 (-0.50%) | 2,998,000 |
| 24 Aug 2023 | HKD | 10 | 10.16 | 9.78 | 9.99 | 9.99 | +0.24 (+2.46%) | 4,410,000 |
| 23 Aug 2023 | HKD | 10 | 10.12 | 9.62 | 9.75 | 9.75 | -0.23 (-2.30%) | 5,468,000 |
| 22 Aug 2023 | HKD | 9.55 | 10.12 | 9.55 | 9.98 | 9.98 | +0.43 (+4.50%) | 6,108,635 |
| 21 Aug 2023 | HKD | 9.68 | 9.89 | 9.41 | 9.55 | 9.55 | -0.07 (-0.73%) | 10,067,000 |
| 18 Aug 2023 | HKD | 10.3 | 10.3 | 9.62 | 9.62 | 9.62 | -0.42 (-4.18%) | 6,658,000 |
| 17 Aug 2023 | HKD | 10.12 | 10.12 | 9.88 | 10.04 | 10.04 | -0.08 (-0.79%) | 3,689,200 |
| 16 Aug 2023 | HKD | 10.22 | 10.26 | 10.02 | 10.12 | 10.12 | -0.14 (-1.36%) | 2,851,600 |
| 15 Aug 2023 | HKD | 10.26 | 10.38 | 9.96 | 10.26 | 10.26 | -0.02 (-0.19%) | 5,344,000 |
| 14 Aug 2023 | HKD | 10.14 | 10.34 | 10.04 | 10.28 | 10.28 | +0.02 (+0.19%) | 4,090,210 |
