| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2023 | HKD | 46.35 | 47.15 | 45.5 | 47.15 | 47.15 | +1.95 (+4.31%) | 200,200 |
| 5 Oct 2023 | HKD | 46.1 | 46.1 | 43.8 | 45.2 | 45.2 | -0.45 (-0.99%) | 168,200 |
| 4 Oct 2023 | HKD | 46.15 | 46.35 | 43.7 | 45.65 | 45.65 | +0.05 (+0.11%) | 293,200 |
| 3 Oct 2023 | HKD | 48.65 | 48.65 | 45.4 | 45.6 | 45.6 | -3.05 (-6.27%) | 197,200 |
| 29 Sep 2023 | HKD | 49.5 | 50.45 | 48.25 | 48.65 | 48.65 | -0.8 (-1.62%) | 423,200 |
| 28 Sep 2023 | HKD | 50.95 | 50.95 | 48.8 | 49.45 | 49.45 | -0.65 (-1.30%) | 238,800 |
| 27 Sep 2023 | HKD | 49.7 | 50.6 | 49.1 | 50.1 | 50.1 | +0.4 (+0.80%) | 484,000 |
| 26 Sep 2023 | HKD | 51.8 | 51.8 | 49.65 | 49.7 | 49.7 | -2.15 (-4.15%) | 382,000 |
| 25 Sep 2023 | HKD | 52.45 | 52.95 | 51.35 | 51.85 | 51.85 | -0.5 (-0.96%) | 264,600 |
| 22 Sep 2023 | HKD | 50.2 | 52.35 | 49.1 | 52.35 | 52.35 | +2.15 (+4.28%) | 405,600 |
| 21 Sep 2023 | HKD | 52 | 53.25 | 50 | 50.2 | 50.2 | -2.6 (-4.92%) | 634,200 |
| 20 Sep 2023 | HKD | 52.5 | 53.85 | 51.8 | 52.8 | 52.8 | -0.15 (-0.28%) | 299,565 |
| 19 Sep 2023 | HKD | 54.75 | 56.15 | 52.4 | 52.95 | 52.95 | -2.2 (-3.99%) | 304,000 |
| 18 Sep 2023 | HKD | 55.2 | 57.3 | 55.1 | 55.15 | 55.15 | -0.05 (-0.09%) | 398,000 |
| 15 Sep 2023 | HKD | 53 | 55.65 | 52.8 | 55.2 | 55.2 | +1.3 (+2.41%) | 303,800 |
| 14 Sep 2023 | HKD | 52.95 | 54.7 | 52.1 | 53.9 | 53.9 | +1 (+1.89%) | 312,532 |
| 13 Sep 2023 | HKD | 55.45 | 55.55 | 52.8 | 52.9 | 52.9 | -3 (-5.37%) | 403,600 |
| 12 Sep 2023 | HKD | 55.8 | 56.5 | 54.4 | 55.9 | 55.9 | +0.1 (+0.18%) | 417,000 |
| 11 Sep 2023 | HKD | 56 | 57.2 | 54 | 55.8 | 55.8 | -0.1 (-0.18%) | 589,600 |
| 7 Sep 2023 | HKD | 53.45 | 56.5 | 52.85 | 55.9 | 55.9 | +2.05 (+3.81%) | 898,600 |
| 6 Sep 2023 | HKD | 52.85 | 54.4 | 51.8 | 53.85 | 53.85 | +0.5 (+0.94%) | 376,800 |
| 5 Sep 2023 | HKD | 53.35 | 54.65 | 52.75 | 53.35 | 53.35 | -1.05 (-1.93%) | 398,017 |
| 4 Sep 2023 | HKD | 53.5 | 54.65 | 50.8 | 54.4 | 54.4 | +2.1 (+4.02%) | 1,256,857 |
| 1 Sep 2023 | HKD | 52.3 | 52.3 | 52.3 | 52.3 | 52.3 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 54.95 | 55.15 | 51.8 | 52.3 | 52.3 | -2.7 (-4.91%) | 1,741,300 |
| 30 Aug 2023 | HKD | 57.95 | 57.95 | 54.55 | 55 | 55 | -1.65 (-2.91%) | 545,800 |
| 29 Aug 2023 | HKD | 57.3 | 57.35 | 55.45 | 56.65 | 56.65 | -0.65 (-1.13%) | 766,508 |
| 28 Aug 2023 | HKD | 62.6 | 64.95 | 56.85 | 57.3 | 57.3 | -2.8 (-4.66%) | 1,071,220 |
| 25 Aug 2023 | HKD | 58 | 60.4 | 53.5 | 60.1 | 60.1 | +0.6 (+1.01%) | 2,598,250 |
| 24 Aug 2023 | HKD | 56.65 | 60.55 | 56.65 | 59.5 | 59.5 | +3.4 (+6.06%) | 932,400 |
