| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2023 | HKD | 3.63 | 3.63 | 3.54 | 3.59 | 3.59 | -0.03 (-0.83%) | 17,468,788 |
| 12 Oct 2023 | HKD | 3.59 | 3.67 | 3.56 | 3.62 | 3.62 | 0.0 (0.0%) | 15,000,000 |
| 11 Oct 2023 | HKD | 3.61 | 3.69 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 20,911,277 |
| 10 Oct 2023 | HKD | 3.71 | 3.73 | 3.59 | 3.62 | 3.62 | -0.06 (-1.63%) | 19,176,057 |
| 9 Oct 2023 | HKD | 3.6 | 3.74 | 3.6 | 3.68 | 3.68 | +0.01 (+0.27%) | 22,189,902 |
| 6 Oct 2023 | HKD | 3.51 | 3.7 | 3.51 | 3.67 | 3.67 | +0.13 (+3.67%) | 15,636,000 |
| 5 Oct 2023 | HKD | 3.55 | 3.58 | 3.46 | 3.54 | 3.54 | -0.01 (-0.28%) | 9,876,412 |
| 4 Oct 2023 | HKD | 3.6 | 3.6 | 3.52 | 3.55 | 3.55 | -0.05 (-1.39%) | 13,580,350 |
| 3 Oct 2023 | HKD | 3.65 | 3.65 | 3.56 | 3.6 | 3.6 | -0.05 (-1.37%) | 8,059,593 |
| 29 Sep 2023 | HKD | 3.58 | 3.7 | 3.53 | 3.65 | 3.65 | +0.05 (+1.39%) | 16,810,000 |
| 28 Sep 2023 | HKD | 3.56 | 3.7 | 3.55 | 3.6 | 3.6 | +0.04 (+1.12%) | 33,606,000 |
| 27 Sep 2023 | HKD | 3.57 | 3.59 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 24,246,000 |
| 26 Sep 2023 | HKD | 3.53 | 3.58 | 3.49 | 3.56 | 3.56 | +0.05 (+1.42%) | 41,498,000 |
| 25 Sep 2023 | HKD | 3.41 | 3.54 | 3.39 | 3.51 | 3.51 | +0.12 (+3.54%) | 56,151,900 |
| 22 Sep 2023 | HKD | 3.19 | 3.42 | 3.19 | 3.39 | 3.39 | +0.2 (+6.27%) | 69,408,372 |
| 21 Sep 2023 | HKD | 3.26 | 3.29 | 3.17 | 3.19 | 3.19 | -0.07 (-2.15%) | 33,348,000 |
| 20 Sep 2023 | HKD | 3.18 | 3.32 | 3.18 | 3.26 | 3.26 | +0.1 (+3.16%) | 49,746,000 |
| 19 Sep 2023 | HKD | 3 | 3.16 | 2.98 | 3.16 | 3.16 | +0.16 (+5.33%) | 35,417,708 |
| 18 Sep 2023 | HKD | 2.96 | 3.04 | 2.9 | 3 | 3 | +0.04 (+1.35%) | 40,049,976 |
| 15 Sep 2023 | HKD | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -0.06 (-1.99%) | 33,936,142 |
| 14 Sep 2023 | HKD | 3.08 | 3.1 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 18,458,000 |
| 13 Sep 2023 | HKD | 3.1 | 3.11 | 3.03 | 3.06 | 3.06 | -0.04 (-1.29%) | 17,902,000 |
| 12 Sep 2023 | HKD | 3.05 | 3.16 | 3.03 | 3.1 | 3.1 | +0.05 (+1.64%) | 23,552,000 |
| 11 Sep 2023 | HKD | 2.99 | 3.07 | 2.96 | 3.05 | 3.05 | +0.05 (+1.67%) | 20,290,518 |
| 7 Sep 2023 | HKD | 3.01 | 3.06 | 2.96 | 3 | 3 | -0.05 (-1.64%) | 13,310,425 |
| 6 Sep 2023 | HKD | 3.05 | 3.07 | 2.98 | 3.05 | 3.05 | 0.0 (0.0%) | 9,564,000 |
| 5 Sep 2023 | HKD | 3.09 | 3.12 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 11,798,000 |
| 4 Sep 2023 | HKD | 3.1 | 3.11 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 8,321,977 |
| 1 Sep 2023 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 3.16 | 3.16 | 3.03 | 3.06 | 3.06 | -0.05 (-1.61%) | 13,563,500 |
