| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | HKD | 73.45 | 73.5 | 72.65 | 73.1 | 73.1 | -0.4 (-0.54%) | 1,409,572 |
| 6 Oct 2023 | HKD | 73.25 | 74.35 | 72.8 | 73.5 | 73.5 | +1.05 (+1.45%) | 1,830,333 |
| 5 Oct 2023 | HKD | 74.2 | 74.8 | 72.45 | 72.45 | 72.45 | -2.15 (-2.88%) | 2,216,794 |
| 4 Oct 2023 | HKD | 75.35 | 75.35 | 73.7 | 74.6 | 74.6 | -0.75 (-1.00%) | 4,092,447 |
| 3 Oct 2023 | HKD | 75.85 | 75.85 | 74.45 | 75.35 | 75.35 | -0.65 (-0.86%) | 3,190,077 |
| 29 Sep 2023 | HKD | 75.25 | 77.45 | 75 | 76 | 76 | +1.35 (+1.81%) | 5,466,763 |
| 28 Sep 2023 | HKD | 75.75 | 76.65 | 73.85 | 74.65 | 74.65 | -2.4 (-3.11%) | 5,206,376 |
| 27 Sep 2023 | HKD | 77.25 | 77.6 | 75.5 | 77.05 | 77.05 | -0.55 (-0.71%) | 3,115,543 |
| 26 Sep 2023 | HKD | 78.25 | 78.4 | 77.25 | 77.6 | 77.6 | -0.15 (-0.19%) | 3,235,963 |
| 25 Sep 2023 | HKD | 79.35 | 79.35 | 77.65 | 77.75 | 77.75 | -1.6 (-2.02%) | 2,941,719 |
| 22 Sep 2023 | HKD | 78 | 79.6 | 77.4 | 79.35 | 79.35 | +1.3 (+1.67%) | 7,957,317 |
| 21 Sep 2023 | HKD | 79.5 | 79.5 | 77.55 | 78.05 | 78.05 | -1.05 (-1.33%) | 3,235,511 |
| 20 Sep 2023 | HKD | 79 | 79.75 | 77.75 | 79.1 | 79.1 | +0.1 (+0.13%) | 6,907,373 |
| 19 Sep 2023 | HKD | 76.9 | 80.15 | 76.75 | 79 | 79 | +3.1 (+4.08%) | 4,908,134 |
| 18 Sep 2023 | HKD | 75.6 | 76.9 | 75.05 | 75.9 | 75.9 | -0.45 (-0.59%) | 2,785,014 |
| 15 Sep 2023 | HKD | 75.25 | 77 | 74.55 | 76.35 | 76.35 | +1.1 (+1.46%) | 4,523,517 |
| 14 Sep 2023 | HKD | 78.95 | 78.95 | 74.5 | 75.25 | 75.25 | -2.1 (-2.71%) | 2,985,206 |
| 13 Sep 2023 | HKD | 78.85 | 79.6 | 76.15 | 77.35 | 77.35 | -1.25 (-1.59%) | 3,453,200 |
| 12 Sep 2023 | HKD | 78.1 | 79.15 | 77.2 | 78.6 | 78.6 | +0.5 (+0.64%) | 4,434,679 |
| 11 Sep 2023 | HKD | 75.8 | 78.3 | 75.4 | 78.1 | 78.1 | +2.3 (+3.03%) | 5,653,100 |
| 7 Sep 2023 | HKD | 76.25 | 76.85 | 75.25 | 75.8 | 75.8 | -1.1 (-1.43%) | 5,653,845 |
| 6 Sep 2023 | HKD | 78.05 | 79.05 | 76.35 | 76.9 | 76.9 | -2.15 (-2.72%) | 5,970,999 |
| 5 Sep 2023 | HKD | 78 | 79.75 | 78 | 79.05 | 79.05 | -0.6 (-0.75%) | 5,734,260 |
| 4 Sep 2023 | HKD | 78.85 | 79.9 | 78.25 | 79.65 | 79.65 | +2.15 (+2.77%) | 3,631,846 |
| 1 Sep 2023 | HKD | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 78.7 | 79.1 | 77.2 | 77.5 | 77.5 | -1.2 (-1.52%) | 5,624,702 |
| 30 Aug 2023 | HKD | 80 | 80.25 | 78.3 | 78.7 | 78.7 | -0.2 (-0.25%) | 2,459,929 |
| 29 Aug 2023 | HKD | 78.3 | 79.35 | 77.4 | 78.9 | 78.9 | +1.2 (+1.54%) | 2,211,465 |
| 28 Aug 2023 | HKD | 78.55 | 79.9 | 77.45 | 77.7 | 77.7 | +0.7 (+0.91%) | 1,713,812 |
| 25 Aug 2023 | HKD | 75.65 | 77.75 | 75.65 | 77 | 77 | -0.2 (-0.26%) | 3,891,612 |
