| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | HKD | 60.85 | 61.25 | 60.4 | 60.85 | 60.85 | +1.1 (+1.84%) | 24,158,736 |
| 14 Sep 2023 | HKD | 59.7 | 60.3 | 59.65 | 59.75 | 59.75 | +0.75 (+1.27%) | 21,058,231 |
| 13 Sep 2023 | HKD | 58.7 | 59.2 | 58.45 | 59 | 59 | +1.05 (+1.81%) | 18,229,949 |
| 12 Sep 2023 | HKD | 57.65 | 58.35 | 57.5 | 57.95 | 57.95 | +0.3 (+0.52%) | 12,161,641 |
| 11 Sep 2023 | HKD | 56.95 | 57.9 | 56.85 | 57.65 | 57.65 | +0.35 (+0.61%) | 18,224,467 |
| 7 Sep 2023 | HKD | 57.65 | 57.75 | 57.1 | 57.3 | 57.3 | -0.45 (-0.78%) | 14,755,000 |
| 6 Sep 2023 | HKD | 58 | 58.05 | 57.65 | 57.75 | 57.75 | +0.1 (+0.17%) | 9,056,740 |
| 5 Sep 2023 | HKD | 58.25 | 58.35 | 57.25 | 57.65 | 57.65 | -1.1 (-1.87%) | 23,570,447 |
| 4 Sep 2023 | HKD | 58.6 | 59.05 | 58.3 | 58.75 | 58.75 | -0.1 (-0.17%) | 21,068,021 |
| 1 Sep 2023 | HKD | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 59.2 | 59.35 | 58.85 | 58.85 | 58.85 | -0.5 (-0.84%) | 11,247,245 |
| 30 Aug 2023 | HKD | 59 | 59.65 | 58.95 | 59.35 | 59.35 | +0.85 (+1.45%) | 18,177,757 |
| 29 Aug 2023 | HKD | 58.95 | 59.45 | 58.25 | 58.5 | 58.5 | -0.25 (-0.43%) | 21,207,219 |
| 28 Aug 2023 | HKD | 58.9 | 59.3 | 58.5 | 58.75 | 58.75 | +0.35 (+0.60%) | 7,808,863 |
| 25 Aug 2023 | HKD | 58.55 | 58.7 | 58.2 | 58.4 | 58.4 | -0.45 (-0.76%) | 8,557,081 |
| 24 Aug 2023 | HKD | 58.5 | 59 | 58.3 | 58.85 | 58.85 | +0.45 (+0.77%) | 10,247,144 |
| 23 Aug 2023 | HKD | 58.25 | 58.65 | 58.1 | 58.4 | 58.4 | -0.15 (-0.26%) | 12,276,700 |
| 22 Aug 2023 | HKD | 58.4 | 58.95 | 58.4 | 58.55 | 58.55 | +0.05 (+0.09%) | 10,519,877 |
| 21 Aug 2023 | HKD | 58.5 | 58.75 | 57.95 | 58.5 | 58.5 | -0.15 (-0.26%) | 16,042,510 |
| 18 Aug 2023 | HKD | 59.25 | 59.5 | 58.3 | 58.65 | 58.65 | -0.65 (-1.10%) | 15,871,784 |
| 17 Aug 2023 | HKD | 59.05 | 59.45 | 58.5 | 59.3 | 59.3 | -0.65 (-1.08%) | 23,638,105 |
| 16 Aug 2023 | HKD | 59.8 | 60.1 | 59.4 | 59.95 | 59.95 | -1.25 (-2.04%) | 25,542,450 |
| 15 Aug 2023 | HKD | 61.75 | 61.9 | 61.1 | 61.2 | 61.2 | -1.15 (-1.84%) | 19,704,854 |
| 14 Aug 2023 | HKD | 61.7 | 62.35 | 61.5 | 62.35 | 62.35 | -0.25 (-0.40%) | 17,680,943 |
| 11 Aug 2023 | HKD | 62.6 | 62.95 | 62.45 | 62.6 | 62.6 | 0.0 (0.0%) | 12,140,542 |
| 10 Aug 2023 | HKD | 62.85 | 63.15 | 62.05 | 62.6 | 62.6 | -1.25 (-1.96%) | 22,127,406 |
| 9 Aug 2023 | HKD | 63.45 | 63.9 | 63.1 | 63.85 | 63.85 | -0.15 (-0.23%) | 17,569,650 |
| 8 Aug 2023 | HKD | 64 | 64.65 | 63.8 | 64 | 64 | +0.05 (+0.08%) | 25,694,945 |
| 7 Aug 2023 | HKD | 63.4 | 64.1 | 63.1 | 63.95 | 63.95 | +0.1 (+0.16%) | 16,477,479 |
| 4 Aug 2023 | HKD | 63.8 | 64.2 | 63.3 | 63.85 | 63.85 | +0.95 (+1.51%) | 20,719,174 |
