| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 11.66 | 11.98 | 11.4 | 11.6 | 11.6 | +0.14 (+1.22%) | 11,164,700 |
| 27 Sep 2023 | HKD | 11 | 11.66 | 11 | 11.46 | 11.46 | +0.36 (+3.24%) | 9,941,110 |
| 26 Sep 2023 | HKD | 11 | 11.26 | 10.86 | 11.1 | 11.1 | +0.08 (+0.73%) | 5,749,512 |
| 25 Sep 2023 | HKD | 11.28 | 11.54 | 10.9 | 11.02 | 11.02 | -0.4 (-3.50%) | 4,935,312 |
| 22 Sep 2023 | HKD | 11 | 11.62 | 10.94 | 11.42 | 11.42 | +0.28 (+2.51%) | 5,529,000 |
| 21 Sep 2023 | HKD | 11.28 | 11.52 | 11.06 | 11.14 | 11.14 | -0.14 (-1.24%) | 7,084,000 |
| 20 Sep 2023 | HKD | 12.06 | 12.06 | 11.22 | 11.28 | 11.28 | -0.78 (-6.47%) | 11,897,888 |
| 19 Sep 2023 | HKD | 12.18 | 12.4 | 12 | 12.06 | 12.06 | -0.12 (-0.99%) | 5,651,490 |
| 18 Sep 2023 | HKD | 12.18 | 12.38 | 11.94 | 12.18 | 12.18 | +0.02 (+0.16%) | 5,666,800 |
| 15 Sep 2023 | HKD | 12.44 | 13.06 | 12.1 | 12.16 | 12.16 | -0.16 (-1.30%) | 14,617,400 |
| 14 Sep 2023 | HKD | 12.28 | 12.48 | 12.08 | 12.32 | 12.32 | +0.12 (+0.98%) | 10,802,200 |
| 13 Sep 2023 | HKD | 11.9 | 12.48 | 11.5 | 12.2 | 12.2 | +0.3 (+2.52%) | 14,653,400 |
| 12 Sep 2023 | HKD | 12.3 | 13.18 | 11.86 | 11.9 | 11.9 | -0.68 (-5.41%) | 34,362,007 |
| 11 Sep 2023 | HKD | 11.4 | 12.6 | 11.3 | 12.58 | 12.58 | +1.18 (+10.35%) | 39,500,059 |
| 7 Sep 2023 | HKD | 10.96 | 11.68 | 10.7 | 11.4 | 11.4 | +0.5 (+4.59%) | 33,980,094 |
| 6 Sep 2023 | HKD | 10.66 | 11.62 | 10.6 | 10.9 | 10.9 | +0.3 (+2.83%) | 43,589,040 |
| 5 Sep 2023 | HKD | 9.9 | 10.88 | 9.81 | 10.6 | 10.6 | +1.19 (+12.65%) | 71,634,150 |
| 4 Sep 2023 | HKD | 8.85 | 9.67 | 8.85 | 9.41 | 9.41 | +0.66 (+7.54%) | 9,599,916 |
| 1 Sep 2023 | HKD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 8.75 | 9.08 | 8.71 | 8.75 | 8.75 | -0.02 (-0.23%) | 2,983,400 |
| 30 Aug 2023 | HKD | 9.3 | 9.38 | 8.75 | 8.77 | 8.77 | -0.53 (-5.70%) | 6,001,213 |
| 29 Aug 2023 | HKD | 8.98 | 9.4 | 8.82 | 9.3 | 9.3 | +0.32 (+3.56%) | 3,691,747 |
| 28 Aug 2023 | HKD | 8.95 | 9.22 | 8.8 | 8.98 | 8.98 | +0.2 (+2.28%) | 3,074,600 |
| 25 Aug 2023 | HKD | 8.95 | 9.06 | 8.57 | 8.78 | 8.78 | -0.25 (-2.77%) | 4,539,400 |
| 24 Aug 2023 | HKD | 9.11 | 10.2 | 8.95 | 9.03 | 9.03 | -0.08 (-0.88%) | 11,201,600 |
| 23 Aug 2023 | HKD | 9 | 9.24 | 8.86 | 9.11 | 9.11 | +0.22 (+2.47%) | 3,125,584 |
| 22 Aug 2023 | HKD | 8.6 | 8.97 | 8.56 | 8.89 | 8.89 | +0.29 (+3.37%) | 4,273,400 |
| 21 Aug 2023 | HKD | 8.96 | 9.13 | 8.53 | 8.6 | 8.6 | -0.36 (-4.02%) | 9,703,800 |
| 18 Aug 2023 | HKD | 9.11 | 9.22 | 8.91 | 8.96 | 8.96 | -0.27 (-2.93%) | 4,412,200 |
| 17 Aug 2023 | HKD | 9.01 | 9.39 | 8.9 | 9.23 | 9.23 | +0.13 (+1.43%) | 4,300,600 |
