| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2023 | HKD | 45.1 | 45.1 | 42.7 | 43.1 | 43.1 | -1.6 (-3.58%) | 5,701,717 |
| 29 Aug 2023 | HKD | 44.85 | 44.95 | 44 | 44.7 | 44.7 | +0.95 (+2.17%) | 5,823,714 |
| 28 Aug 2023 | HKD | 46 | 46.5 | 43.7 | 43.75 | 43.75 | +0.15 (+0.34%) | 7,062,779 |
| 25 Aug 2023 | HKD | 42.6 | 44.05 | 42.2 | 43.6 | 43.6 | +0.65 (+1.51%) | 5,513,835 |
| 24 Aug 2023 | HKD | 41.95 | 43.1 | 41.6 | 42.95 | 42.95 | +1.65 (+4.00%) | 6,065,388 |
| 23 Aug 2023 | HKD | 41.85 | 41.95 | 40.7 | 41.3 | 41.3 | -0.2 (-0.48%) | 3,910,063 |
| 22 Aug 2023 | HKD | 41.2 | 42.3 | 40.5 | 41.5 | 41.5 | +0.2 (+0.48%) | 6,253,071 |
| 21 Aug 2023 | HKD | 40.95 | 42.4 | 40.1 | 41.3 | 41.3 | +0.15 (+0.36%) | 7,507,502 |
| 18 Aug 2023 | HKD | 47.05 | 47.05 | 41 | 41.15 | 41.15 | -6.15 (-13.00%) | 27,947,573 |
| 17 Aug 2023 | HKD | 50 | 50.55 | 45.8 | 47.3 | 47.3 | -3.25 (-6.43%) | 15,867,100 |
| 16 Aug 2023 | HKD | 49.5 | 51 | 49.45 | 50.55 | 50.55 | +0.35 (+0.70%) | 3,448,948 |
| 15 Aug 2023 | HKD | 49.8 | 50.8 | 49.15 | 50.2 | 50.2 | -0.45 (-0.89%) | 3,682,777 |
| 14 Aug 2023 | HKD | 50 | 50.8 | 48.6 | 50.65 | 50.65 | -0.3 (-0.59%) | 5,026,512 |
| 11 Aug 2023 | HKD | 53.3 | 53.3 | 50.85 | 50.95 | 50.95 | -1.75 (-3.32%) | 4,001,445 |
| 10 Aug 2023 | HKD | 52.55 | 52.95 | 51.55 | 52.7 | 52.7 | -0.4 (-0.75%) | 3,988,963 |
| 9 Aug 2023 | HKD | 51.55 | 53.25 | 51.55 | 53.1 | 53.1 | +0.65 (+1.24%) | 4,474,473 |
| 8 Aug 2023 | HKD | 51.95 | 53.25 | 51.9 | 52.45 | 52.45 | -1.15 (-2.15%) | 4,578,214 |
| 7 Aug 2023 | HKD | 53.1 | 53.85 | 51.85 | 53.6 | 53.6 | -0.15 (-0.28%) | 3,054,208 |
| 4 Aug 2023 | HKD | 54.55 | 54.85 | 52.85 | 53.75 | 53.75 | +0.45 (+0.84%) | 4,999,612 |
| 3 Aug 2023 | HKD | 53.65 | 54.2 | 52.65 | 53.3 | 53.3 | -0.75 (-1.39%) | 4,758,731 |
| 2 Aug 2023 | HKD | 56.5 | 56.7 | 53.6 | 54.05 | 54.05 | -2.75 (-4.84%) | 3,777,817 |
| 1 Aug 2023 | HKD | 56.15 | 59.6 | 56.15 | 56.8 | 56.8 | +0.5 (+0.89%) | 5,875,138 |
| 31 Jul 2023 | HKD | 57.45 | 58.45 | 55.85 | 56.3 | 56.3 | -0.5 (-0.88%) | 5,500,845 |
| 28 Jul 2023 | HKD | 54.1 | 57.15 | 54.05 | 56.8 | 56.8 | +1.75 (+3.18%) | 5,861,603 |
| 27 Jul 2023 | HKD | 54.15 | 55.4 | 53.95 | 55.05 | 55.05 | +1.05 (+1.94%) | 3,578,665 |
| 26 Jul 2023 | HKD | 52.6 | 54.2 | 52.6 | 54 | 54 | +0.15 (+0.28%) | 2,229,260 |
| 25 Jul 2023 | HKD | 52.95 | 54.1 | 52.45 | 53.85 | 53.85 | +2.7 (+5.28%) | 5,405,946 |
| 24 Jul 2023 | HKD | 52.8 | 52.8 | 50.4 | 51.15 | 51.15 | -1.1 (-2.11%) | 3,325,506 |
| 21 Jul 2023 | HKD | 52 | 53.15 | 51.4 | 52.25 | 52.25 | +0.5 (+0.97%) | 3,015,060 |
| 20 Jul 2023 | HKD | 52.4 | 53.25 | 51.3 | 51.75 | 51.75 | -0.1 (-0.19%) | 2,837,907 |
