| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 25.7 | 26.4 | 25.2 | 25.8 | 25.8 | +0.35 (+1.38%) | 572,400 |
| 26 Sep 2023 | HKD | 25.3 | 28.2 | 24.95 | 25.45 | 25.45 | +0.55 (+2.21%) | 1,931,200 |
| 25 Sep 2023 | HKD | 25.2 | 26 | 24.85 | 24.9 | 24.9 | -1.05 (-4.05%) | 523,200 |
| 22 Sep 2023 | HKD | 25.35 | 26 | 24.85 | 25.95 | 25.95 | +0.6 (+2.37%) | 798,800 |
| 21 Sep 2023 | HKD | 27.4 | 27.6 | 25 | 25.35 | 25.35 | -1.95 (-7.14%) | 1,206,000 |
| 20 Sep 2023 | HKD | 27.9 | 28.55 | 27.25 | 27.3 | 27.3 | -0.25 (-0.91%) | 474,400 |
| 19 Sep 2023 | HKD | 27.4 | 28.2 | 26.55 | 27.55 | 27.55 | +0.65 (+2.42%) | 990,800 |
| 18 Sep 2023 | HKD | 28.1 | 28.35 | 26.9 | 26.9 | 26.9 | -1.1 (-3.93%) | 1,070,400 |
| 15 Sep 2023 | HKD | 29.4 | 30.1 | 27.8 | 28 | 28 | -1.3 (-4.44%) | 1,756,000 |
| 14 Sep 2023 | HKD | 31.1 | 31.95 | 29.3 | 29.3 | 29.3 | -1.8 (-5.79%) | 2,213,200 |
| 13 Sep 2023 | HKD | 30.55 | 31.95 | 29.35 | 31.1 | 31.1 | +1.6 (+5.42%) | 3,285,964 |
| 12 Sep 2023 | HKD | 26.5 | 31.8 | 26.25 | 29.5 | 29.5 | +3.1 (+11.74%) | 5,385,613 |
| 11 Sep 2023 | HKD | 27.6 | 27.9 | 26.2 | 26.4 | 26.4 | -2.6 (-8.97%) | 2,454,400 |
| 7 Sep 2023 | HKD | 29.8 | 33.2 | 28.95 | 29 | 29 | -0.05 (-0.17%) | 6,851,600 |
| 6 Sep 2023 | HKD | 24.9 | 30.9 | 24.4 | 29.05 | 29.05 | +4.4 (+17.85%) | 8,490,400 |
| 5 Sep 2023 | HKD | 25.2 | 25.6 | 24 | 24.65 | 24.65 | +0.15 (+0.61%) | 2,979,200 |
| 4 Sep 2023 | HKD | 25.7 | 26.5 | 24.2 | 24.5 | 24.5 | -0.25 (-1.01%) | 7,134,000 |
| 1 Sep 2023 | HKD | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 29 | 29.1 | 23.35 | 24.75 | 24.75 | -3.8 (-13.31%) | 5,559,200 |
| 30 Aug 2023 | HKD | 30.05 | 31.7 | 28.45 | 28.55 | 28.55 | -1.5 (-4.99%) | 3,608,400 |
| 29 Aug 2023 | HKD | 31 | 32.3 | 28.95 | 30.05 | 30.05 | +0.15 (+0.50%) | 5,154,800 |
| 28 Aug 2023 | HKD | 55 | 59.45 | 28.65 | 29.9 | 29.9 | -24.7 (-45.24%) | 6,883,834 |
| 25 Aug 2023 | HKD | 66.5 | 69 | 53.75 | 54.6 | 54.6 | -11.9 (-17.89%) | 1,933,600 |
| 24 Aug 2023 | HKD | 62 | 69.65 | 59.6 | 66.5 | 66.5 | +4.9 (+7.95%) | 1,283,600 |
| 23 Aug 2023 | HKD | 60 | 64 | 57.35 | 61.6 | 61.6 | +3.7 (+6.39%) | 1,666,400 |
| 22 Aug 2023 | HKD | 64.5 | 70.95 | 55.35 | 57.9 | 57.9 | -7.4 (-11.33%) | 1,623,964 |
| 21 Aug 2023 | HKD | 93 | 93 | 64.55 | 65.3 | 65.3 | -29.65 (-31.23%) | 1,067,600 |
| 18 Aug 2023 | HKD | 124 | 124.5 | 93.5 | 94.95 | 94.95 | -29.05 (-23.43%) | 752,200 |
| 17 Aug 2023 | HKD | 123 | 126.9 | 120 | 124 | 124 | +1 (+0.81%) | 1,504,000 |
| 16 Aug 2023 | HKD | 120 | 126 | 118.4 | 123 | 123 | +1.7 (+1.40%) | 887,400 |
