| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2023 | HKD | 42.4 | 44.15 | 42.35 | 43.7 | 43.7 | +1.25 (+2.94%) | 488,200 |
| 5 Oct 2023 | HKD | 41.15 | 42.7 | 41.1 | 42.45 | 42.45 | +0.65 (+1.56%) | 543,544 |
| 4 Oct 2023 | HKD | 41.65 | 41.95 | 41.05 | 41.8 | 41.8 | -0.6 (-1.42%) | 409,944 |
| 3 Oct 2023 | HKD | 43 | 43 | 41 | 42.4 | 42.4 | -1.5 (-3.42%) | 846,800 |
| 29 Sep 2023 | HKD | 42.8 | 44.2 | 42.4 | 43.9 | 43.9 | +0.65 (+1.50%) | 318,600 |
| 28 Sep 2023 | HKD | 44.4 | 44.4 | 42.95 | 43.25 | 43.25 | -0.25 (-0.57%) | 489,600 |
| 27 Sep 2023 | HKD | 43.1 | 44.45 | 43.1 | 43.5 | 43.5 | +0.6 (+1.40%) | 682,780 |
| 26 Sep 2023 | HKD | 44.45 | 44.5 | 42 | 42.9 | 42.9 | -1.55 (-3.49%) | 2,235,880 |
| 25 Sep 2023 | HKD | 43.7 | 44.9 | 43.7 | 44.45 | 44.45 | -0.1 (-0.22%) | 1,359,558 |
| 22 Sep 2023 | HKD | 43.4 | 44.65 | 42.8 | 44.55 | 44.55 | +1.15 (+2.65%) | 1,539,210 |
| 21 Sep 2023 | HKD | 43.5 | 43.7 | 42.45 | 43.4 | 43.4 | +0.65 (+1.52%) | 1,316,603 |
| 20 Sep 2023 | HKD | 44 | 44.65 | 42.4 | 42.75 | 42.75 | -1.85 (-4.15%) | 2,224,383 |
| 19 Sep 2023 | HKD | 45.65 | 45.8 | 44.1 | 44.6 | 44.6 | -1.05 (-2.30%) | 1,831,600 |
| 18 Sep 2023 | HKD | 45.1 | 47 | 45 | 45.65 | 45.65 | +0.55 (+1.22%) | 1,435,600 |
| 15 Sep 2023 | HKD | 45 | 46 | 44.35 | 45.1 | 45.1 | +0.55 (+1.23%) | 1,609,597 |
| 14 Sep 2023 | HKD | 45 | 45.25 | 44 | 44.55 | 44.55 | -0.2 (-0.45%) | 1,308,729 |
| 13 Sep 2023 | HKD | 44.95 | 45.35 | 44.1 | 44.75 | 44.75 | +0.25 (+0.56%) | 1,234,135 |
| 12 Sep 2023 | HKD | 44.95 | 45.2 | 44.15 | 44.5 | 44.5 | -0.45 (-1.00%) | 1,155,473 |
| 11 Sep 2023 | HKD | 42.2 | 45.95 | 42.2 | 44.95 | 44.95 | +1.75 (+4.05%) | 2,667,983 |
| 7 Sep 2023 | HKD | 42.1 | 44.2 | 41.75 | 43.2 | 43.2 | +0.85 (+2.01%) | 2,885,200 |
| 6 Sep 2023 | HKD | 43.4 | 43.4 | 41.7 | 42.35 | 42.35 | -0.25 (-0.59%) | 1,832,249 |
| 5 Sep 2023 | HKD | 41 | 44.45 | 40.8 | 42.6 | 42.6 | +2 (+4.93%) | 4,019,600 |
| 4 Sep 2023 | HKD | 40 | 40.75 | 39.45 | 40.6 | 40.6 | +0.95 (+2.40%) | 2,125,986 |
| 1 Sep 2023 | HKD | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 40.35 | 41 | 38.9 | 39.65 | 39.65 | -0.7 (-1.73%) | 5,924,295 |
| 30 Aug 2023 | HKD | 41.95 | 43.45 | 40.1 | 40.35 | 40.35 | -1.3 (-3.12%) | 3,516,800 |
| 29 Aug 2023 | HKD | 40 | 41.9 | 38.55 | 41.65 | 41.65 | +1.95 (+4.91%) | 2,889,000 |
| 28 Aug 2023 | HKD | 41 | 41.55 | 39.4 | 39.7 | 39.7 | +0.55 (+1.40%) | 1,836,200 |
| 25 Aug 2023 | HKD | 39.5 | 40.25 | 38.7 | 39.15 | 39.15 | -0.2 (-0.51%) | 2,056,155 |
| 24 Aug 2023 | HKD | 39.2 | 40.05 | 38.05 | 39.35 | 39.35 | +1.05 (+2.74%) | 3,646,387 |
