| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 13.72 | 13.94 | 13.52 | 13.56 | 13.56 | +0.06 (+0.44%) | 3,685,800 |
| 27 Sep 2023 | HKD | 13.54 | 13.76 | 13.5 | 13.5 | 13.5 | -0.04 (-0.30%) | 775,500 |
| 26 Sep 2023 | HKD | 13.62 | 13.88 | 13.52 | 13.54 | 13.54 | -0.12 (-0.88%) | 1,122,000 |
| 25 Sep 2023 | HKD | 14.04 | 14.04 | 13.58 | 13.66 | 13.66 | -0.34 (-2.43%) | 917,152 |
| 22 Sep 2023 | HKD | 13.92 | 14.1 | 13.68 | 14 | 14 | +0.14 (+1.01%) | 2,072,636 |
| 21 Sep 2023 | HKD | 14.2 | 14.4 | 13.8 | 13.86 | 13.86 | -0.5 (-3.48%) | 1,682,800 |
| 20 Sep 2023 | HKD | 14.46 | 14.6 | 14.2 | 14.36 | 14.36 | -0.1 (-0.69%) | 1,195,620 |
| 19 Sep 2023 | HKD | 14.82 | 14.82 | 14.36 | 14.46 | 14.46 | -0.16 (-1.09%) | 1,668,500 |
| 18 Sep 2023 | HKD | 14.88 | 14.9 | 14.58 | 14.62 | 14.62 | -0.14 (-0.95%) | 1,794,000 |
| 15 Sep 2023 | HKD | 15 | 15 | 14.42 | 14.76 | 14.76 | -0.08 (-0.54%) | 4,023,641 |
| 14 Sep 2023 | HKD | 14.88 | 15.18 | 14.52 | 14.84 | 14.84 | +0.18 (+1.23%) | 2,361,000 |
| 13 Sep 2023 | HKD | 14.72 | 14.92 | 14.56 | 14.66 | 14.66 | +0.08 (+0.55%) | 1,940,000 |
| 12 Sep 2023 | HKD | 14.46 | 14.7 | 14.14 | 14.58 | 14.58 | +0.24 (+1.67%) | 1,132,195 |
| 11 Sep 2023 | HKD | 14.14 | 14.4 | 13.96 | 14.34 | 14.34 | +0.18 (+1.27%) | 2,274,403 |
| 7 Sep 2023 | HKD | 14.24 | 14.26 | 14 | 14.16 | 14.16 | 0.0 (0.0%) | 868,854 |
| 6 Sep 2023 | HKD | 14.1 | 14.28 | 13.88 | 14.16 | 14.16 | 0.0 (0.0%) | 1,197,000 |
| 5 Sep 2023 | HKD | 14.58 | 14.58 | 13.94 | 14.16 | 14.16 | -0.24 (-1.67%) | 1,297,723 |
| 4 Sep 2023 | HKD | 14.1 | 14.48 | 14.08 | 14.4 | 14.4 | +0.34 (+2.42%) | 1,713,861 |
| 1 Sep 2023 | HKD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 14.14 | 14.36 | 13.96 | 14.06 | 14.06 | -0.22 (-1.54%) | 2,049,000 |
| 30 Aug 2023 | HKD | 14.88 | 14.88 | 14.16 | 14.28 | 14.28 | -0.28 (-1.92%) | 832,500 |
| 29 Aug 2023 | HKD | 14.2 | 14.64 | 14.2 | 14.56 | 14.56 | +0.16 (+1.11%) | 1,070,200 |
| 28 Aug 2023 | HKD | 14.28 | 14.66 | 14.28 | 14.4 | 14.4 | +0.34 (+2.42%) | 1,511,034 |
| 25 Aug 2023 | HKD | 14.56 | 14.56 | 14.04 | 14.06 | 14.06 | -0.5 (-3.43%) | 2,476,704 |
| 24 Aug 2023 | HKD | 14.66 | 14.78 | 14.34 | 14.56 | 14.56 | +0.1 (+0.69%) | 1,082,393 |
| 23 Aug 2023 | HKD | 14.16 | 14.56 | 14.02 | 14.46 | 14.46 | +0.3 (+2.12%) | 1,509,000 |
| 22 Aug 2023 | HKD | 13.96 | 14.3 | 13.8 | 14.16 | 14.16 | +0.26 (+1.87%) | 1,077,000 |
| 21 Aug 2023 | HKD | 14.14 | 14.24 | 13.84 | 13.9 | 13.9 | -0.34 (-2.39%) | 2,026,752 |
| 18 Aug 2023 | HKD | 14.74 | 14.74 | 14.14 | 14.24 | 14.24 | -0.36 (-2.47%) | 2,432,845 |
| 17 Aug 2023 | HKD | 14.46 | 14.76 | 14.26 | 14.6 | 14.6 | +0.06 (+0.41%) | 1,454,000 |
