| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 26.7 | 27 | 26.5 | 26.7 | 26.7 | 0.0 (0.0%) | 1,226,000 |
| 27 Sep 2023 | HKD | 26.65 | 27.1 | 26.6 | 26.7 | 26.7 | +0.05 (+0.19%) | 681,607 |
| 26 Sep 2023 | HKD | 26.7 | 26.95 | 26.5 | 26.65 | 26.65 | 0.0 (0.0%) | 1,350,500 |
| 25 Sep 2023 | HKD | 26.8 | 27.35 | 26.6 | 26.65 | 26.65 | -0.4 (-1.48%) | 831,800 |
| 22 Sep 2023 | HKD | 26.7 | 27.4 | 26.55 | 27.05 | 27.05 | -0.35 (-1.28%) | 1,689,655 |
| 21 Sep 2023 | HKD | 27.8 | 27.95 | 27.4 | 27.4 | 27.4 | -0.2 (-0.72%) | 1,281,059 |
| 20 Sep 2023 | HKD | 27.85 | 28.05 | 27.5 | 27.6 | 27.6 | -0.45 (-1.60%) | 990,336 |
| 19 Sep 2023 | HKD | 27.15 | 28.1 | 26.95 | 28.05 | 28.05 | +0.75 (+2.75%) | 1,943,111 |
| 18 Sep 2023 | HKD | 27.65 | 27.65 | 27.15 | 27.3 | 27.3 | -0.35 (-1.27%) | 2,082,030 |
| 15 Sep 2023 | HKD | 27.35 | 28.05 | 27.1 | 27.65 | 27.65 | +0.35 (+1.28%) | 2,031,686 |
| 14 Sep 2023 | HKD | 26.95 | 27.6 | 26.95 | 27.3 | 27.3 | +0.4 (+1.49%) | 1,684,530 |
| 13 Sep 2023 | HKD | 27.2 | 27.2 | 26.75 | 26.9 | 26.9 | -0.25 (-0.92%) | 1,854,030 |
| 12 Sep 2023 | HKD | 27.6 | 27.6 | 27.1 | 27.15 | 27.15 | -0.35 (-1.27%) | 1,652,188 |
| 11 Sep 2023 | HKD | 27.95 | 27.95 | 27.35 | 27.5 | 27.5 | -0.4 (-1.43%) | 1,550,620 |
| 7 Sep 2023 | HKD | 28.1 | 28.2 | 27.75 | 27.9 | 27.9 | -0.2 (-0.71%) | 1,113,030 |
| 6 Sep 2023 | HKD | 28.55 | 28.55 | 27.9 | 28.1 | 28.1 | -0.4 (-1.40%) | 2,621,030 |
| 5 Sep 2023 | HKD | 29.35 | 29.35 | 28.4 | 28.5 | 28.5 | -0.8 (-2.73%) | 2,290,221 |
| 4 Sep 2023 | HKD | 29.4 | 29.4 | 28.9 | 29.3 | 29.3 | -0.1 (-0.34%) | 2,461,485 |
| 1 Sep 2023 | HKD | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 29.3 | 30.15 | 28.75 | 29.4 | 29.4 | +0.35 (+1.20%) | 4,429,835 |
| 30 Aug 2023 | HKD | 29.5 | 29.55 | 28.8 | 29.05 | 29.05 | -0.4 (-1.36%) | 1,360,000 |
| 29 Aug 2023 | HKD | 28.95 | 29.55 | 28.7 | 29.45 | 29.45 | +0.85 (+2.97%) | 1,159,100 |
| 28 Aug 2023 | HKD | 29.65 | 29.9 | 28.45 | 28.6 | 28.6 | -0.2 (-0.69%) | 1,364,500 |
| 25 Aug 2023 | HKD | 28.85 | 29.2 | 28.55 | 28.8 | 28.8 | -0.2 (-0.69%) | 1,145,640 |
| 24 Aug 2023 | HKD | 28.7 | 29.25 | 28.5 | 29 | 29 | +0.55 (+1.93%) | 986,420 |
| 23 Aug 2023 | HKD | 28.6 | 28.85 | 28.35 | 28.45 | 28.45 | -0.15 (-0.52%) | 637,813 |
| 22 Aug 2023 | HKD | 28.4 | 28.8 | 28.2 | 28.6 | 28.6 | +0.45 (+1.60%) | 1,412,124 |
| 21 Aug 2023 | HKD | 29.15 | 29.15 | 28.1 | 28.15 | 28.15 | -1 (-3.43%) | 1,767,630 |
| 18 Aug 2023 | HKD | 29.8 | 29.95 | 29.15 | 29.15 | 29.15 | -0.65 (-2.18%) | 1,121,000 |
| 17 Aug 2023 | HKD | 29.7 | 29.85 | 29 | 29.8 | 29.8 | +0.15 (+0.51%) | 1,070,406 |
