| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2023 | HKD | 29 | 29.15 | 28.8 | 28.9 | 28.9 | +0.2 (+0.70%) | 3,137,053 |
| 11 Oct 2023 | HKD | 28.75 | 29.15 | 28.6 | 28.7 | 28.7 | +0.15 (+0.53%) | 4,583,770 |
| 10 Oct 2023 | HKD | 28.25 | 28.9 | 28.2 | 28.55 | 28.55 | +0.55 (+1.96%) | 4,513,880 |
| 9 Oct 2023 | HKD | 28.5 | 28.75 | 27.8 | 28 | 28 | -0.15 (-0.53%) | 2,457,795 |
| 6 Oct 2023 | HKD | 27.8 | 28.3 | 27.55 | 28.15 | 28.15 | +0.4 (+1.44%) | 1,756,049 |
| 5 Oct 2023 | HKD | 27.8 | 28 | 27.5 | 27.75 | 27.75 | -0.05 (-0.18%) | 1,739,098 |
| 4 Oct 2023 | HKD | 28.2 | 28.2 | 27.55 | 27.8 | 27.8 | -0.4 (-1.42%) | 2,404,443 |
| 3 Oct 2023 | HKD | 28 | 28.3 | 27.4 | 28.2 | 28.2 | -0.2 (-0.70%) | 2,478,189 |
| 29 Sep 2023 | HKD | 27.5 | 28.7 | 27.5 | 28.4 | 28.4 | +0.7 (+2.53%) | 2,972,471 |
| 28 Sep 2023 | HKD | 28.65 | 28.9 | 27.5 | 27.7 | 27.7 | -0.95 (-3.32%) | 4,664,810 |
| 27 Sep 2023 | HKD | 28.4 | 28.85 | 28.15 | 28.65 | 28.65 | 0.0 (0.0%) | 2,988,667 |
| 26 Sep 2023 | HKD | 28.6 | 29.1 | 28.2 | 28.65 | 28.65 | -0.2 (-0.69%) | 5,039,400 |
| 25 Sep 2023 | HKD | 28.75 | 29.35 | 28.6 | 28.85 | 28.85 | -0.5 (-1.70%) | 3,080,500 |
| 22 Sep 2023 | HKD | 27.75 | 29.5 | 27.75 | 29.35 | 29.35 | +1.05 (+3.71%) | 6,750,538 |
| 21 Sep 2023 | HKD | 27.85 | 28.4 | 27.6 | 28.3 | 28.3 | +0.3 (+1.07%) | 3,578,074 |
| 20 Sep 2023 | HKD | 28.4 | 28.4 | 27.8 | 28 | 28 | -0.15 (-0.53%) | 2,774,957 |
| 19 Sep 2023 | HKD | 28 | 28.3 | 27.7 | 28.15 | 28.15 | +0.05 (+0.18%) | 3,526,600 |
| 18 Sep 2023 | HKD | 28.8 | 28.8 | 28.05 | 28.1 | 28.1 | -0.3 (-1.06%) | 4,054,200 |
| 15 Sep 2023 | HKD | 28.95 | 29.05 | 28.4 | 28.4 | 28.4 | -0.5 (-1.73%) | 5,778,645 |
| 14 Sep 2023 | HKD | 28.95 | 29.1 | 28.55 | 28.9 | 28.9 | +0.15 (+0.52%) | 2,918,278 |
| 13 Sep 2023 | HKD | 29 | 29.15 | 28.4 | 28.75 | 28.75 | -0.25 (-0.86%) | 5,963,016 |
| 12 Sep 2023 | HKD | 29.25 | 29.65 | 28.85 | 29 | 29 | -0.7 (-2.36%) | 7,112,786 |
| 11 Sep 2023 | HKD | 29.55 | 29.8 | 28.9 | 29.7 | 29.7 | +0.15 (+0.51%) | 8,544,409 |
| 7 Sep 2023 | HKD | 29.8 | 29.85 | 29.25 | 29.55 | 29.55 | -0.25 (-0.84%) | 5,108,922 |
| 6 Sep 2023 | HKD | 30.95 | 30.95 | 29.25 | 29.8 | 29.8 | -0.55 (-1.81%) | 12,363,600 |
| 5 Sep 2023 | HKD | 31.05 | 31.05 | 30.2 | 30.35 | 30.35 | -0.7 (-2.25%) | 5,674,560 |
| 4 Sep 2023 | HKD | 31.3 | 31.6 | 30.3 | 31.05 | 31.05 | -0.25 (-0.80%) | 6,348,168 |
| 1 Sep 2023 | HKD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 31.85 | 32.25 | 31.1 | 31.3 | 31.3 | -0.25 (-0.79%) | 4,353,486 |
| 30 Aug 2023 | HKD | 31.75 | 31.85 | 31.35 | 31.55 | 31.55 | -0.15 (-0.47%) | 3,821,020 |
