| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2023 | HKD | 28.6 | 29.6 | 28.6 | 29.55 | 29.55 | +1.05 (+3.68%) | 3,268,044 |
| 26 Oct 2023 | HKD | 29.8 | 29.8 | 28 | 28.5 | 28.5 | -1.3 (-4.36%) | 6,380,489 |
| 25 Oct 2023 | HKD | 30.5 | 30.5 | 29.55 | 29.8 | 29.8 | -0.05 (-0.17%) | 1,974,273 |
| 24 Oct 2023 | HKD | 30 | 30.1 | 29.8 | 29.85 | 29.85 | -0.25 (-0.83%) | 2,725,284 |
| 20 Oct 2023 | HKD | 29.95 | 30.3 | 29.55 | 30.1 | 30.1 | +0.15 (+0.50%) | 2,883,641 |
| 19 Oct 2023 | HKD | 30.6 | 30.6 | 29.95 | 29.95 | 29.95 | -0.7 (-2.28%) | 2,599,687 |
| 18 Oct 2023 | HKD | 30.6 | 31.05 | 30.35 | 30.65 | 30.65 | -0.05 (-0.16%) | 2,903,509 |
| 17 Oct 2023 | HKD | 30.85 | 30.9 | 30.3 | 30.7 | 30.7 | +0.15 (+0.49%) | 1,378,273 |
| 16 Oct 2023 | HKD | 30.6 | 30.7 | 30.35 | 30.55 | 30.55 | -0.05 (-0.16%) | 1,242,462 |
| 13 Oct 2023 | HKD | 31.4 | 31.4 | 30.45 | 30.6 | 30.6 | -0.85 (-2.70%) | 1,909,828 |
| 12 Oct 2023 | HKD | 31.35 | 31.55 | 31.1 | 31.45 | 31.45 | +0.35 (+1.13%) | 2,119,589 |
| 11 Oct 2023 | HKD | 30.85 | 31.15 | 30.75 | 31.1 | 31.1 | +0.55 (+1.80%) | 2,442,515 |
| 10 Oct 2023 | HKD | 30.65 | 30.85 | 30.45 | 30.55 | 30.55 | +0.25 (+0.83%) | 1,852,436 |
| 9 Oct 2023 | HKD | 30.6 | 30.65 | 30.05 | 30.3 | 30.3 | -0.3 (-0.98%) | 970,948 |
| 6 Oct 2023 | HKD | 30.45 | 30.8 | 30.35 | 30.6 | 30.6 | +0.35 (+1.16%) | 1,887,692 |
| 5 Oct 2023 | HKD | 29.95 | 30.45 | 29.8 | 30.25 | 30.25 | +0.3 (+1.00%) | 2,009,829 |
| 4 Oct 2023 | HKD | 30.2 | 30.2 | 29.65 | 29.95 | 29.95 | -0.2 (-0.66%) | 1,986,800 |
| 3 Oct 2023 | HKD | 30.85 | 31 | 30 | 30.15 | 30.15 | -0.85 (-2.74%) | 3,698,696 |
| 29 Sep 2023 | HKD | 30.5 | 31.15 | 30.5 | 31 | 31 | +0.8 (+2.65%) | 4,680,008 |
| 28 Sep 2023 | HKD | 30.55 | 30.7 | 30.15 | 30.2 | 30.2 | -0.25 (-0.82%) | 1,912,531 |
| 27 Sep 2023 | HKD | 30.2 | 30.45 | 30.1 | 30.45 | 30.45 | +0.25 (+0.83%) | 1,801,072 |
| 26 Sep 2023 | HKD | 30.3 | 30.45 | 30.05 | 30.2 | 30.2 | -0.1 (-0.33%) | 2,092,755 |
| 25 Sep 2023 | HKD | 30.75 | 30.75 | 30.3 | 30.3 | 30.3 | -0.3 (-0.98%) | 1,750,640 |
| 22 Sep 2023 | HKD | 30.45 | 30.7 | 30.3 | 30.6 | 30.6 | +0.15 (+0.49%) | 1,490,664 |
| 21 Sep 2023 | HKD | 30.85 | 31 | 30.3 | 30.45 | 30.45 | -0.4 (-1.30%) | 1,806,389 |
| 20 Sep 2023 | HKD | 31.15 | 31.3 | 30.8 | 30.85 | 30.85 | -0.2 (-0.64%) | 1,536,101 |
| 19 Sep 2023 | HKD | 30.7 | 31.15 | 30.7 | 31.05 | 31.05 | +0.35 (+1.14%) | 1,294,607 |
| 18 Sep 2023 | HKD | 31 | 31 | 30.6 | 30.7 | 30.7 | -0.3 (-0.97%) | 2,155,635 |
| 15 Sep 2023 | HKD | 31 | 31.2 | 30.85 | 31 | 31 | +0.15 (+0.49%) | 4,091,772 |
| 14 Sep 2023 | HKD | 31.25 | 31.45 | 30.5 | 30.85 | 30.85 | -0.4 (-1.28%) | 2,772,725 |
