| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | HKD | 295.4 | 295.4 | 288 | 289.2 | 289.2 | -6.2 (-2.10%) | 13,727,380 |
| 30 Oct 2023 | HKD | 291.6 | 297.8 | 290.8 | 295.4 | 295.4 | +2.6 (+0.89%) | 14,357,750 |
| 27 Oct 2023 | HKD | 287.6 | 294.6 | 287 | 292.8 | 292.8 | +5.2 (+1.81%) | 16,455,029 |
| 26 Oct 2023 | HKD | 286.8 | 290.2 | 283 | 287.6 | 287.6 | -0.2 (-0.07%) | 11,446,710 |
| 25 Oct 2023 | HKD | 292.4 | 296.4 | 285.2 | 287.8 | 287.8 | +4.8 (+1.70%) | 17,506,221 |
| 24 Oct 2023 | HKD | 287 | 289.8 | 282.6 | 283 | 283 | -6 (-2.08%) | 21,619,961 |
| 20 Oct 2023 | HKD | 287.4 | 290.2 | 286.2 | 289 | 289 | -2.2 (-0.76%) | 19,212,180 |
| 19 Oct 2023 | HKD | 295.4 | 297.6 | 291.2 | 291.2 | 291.2 | -8.8 (-2.93%) | 17,216,420 |
| 18 Oct 2023 | HKD | 300.2 | 301.6 | 297.4 | 300 | 300 | -2.2 (-0.73%) | 12,001,010 |
| 17 Oct 2023 | HKD | 304.6 | 304.6 | 300 | 302.2 | 302.2 | +1 (+0.33%) | 9,202,480 |
| 16 Oct 2023 | HKD | 308.8 | 308.8 | 300.2 | 301.2 | 301.2 | -5.6 (-1.83%) | 12,452,810 |
| 13 Oct 2023 | HKD | 312.8 | 313 | 305.4 | 306.8 | 306.8 | -9.8 (-3.10%) | 13,367,440 |
| 12 Oct 2023 | HKD | 316.6 | 317.2 | 314.8 | 316.6 | 316.6 | +5.6 (+1.80%) | 13,451,540 |
| 11 Oct 2023 | HKD | 314 | 314.6 | 310.4 | 311 | 311 | +2.8 (+0.91%) | 16,424,529 |
| 10 Oct 2023 | HKD | 308 | 314.8 | 306 | 308.2 | 308.2 | +1.2 (+0.39%) | 16,445,250 |
| 9 Oct 2023 | HKD | 305.4 | 308.8 | 302 | 307 | 307 | +1.8 (+0.59%) | 11,396,300 |
| 6 Oct 2023 | HKD | 303.8 | 307.4 | 301.8 | 305.2 | 305.2 | +5.4 (+1.80%) | 11,076,850 |
| 5 Oct 2023 | HKD | 299.8 | 303.6 | 298.6 | 299.8 | 299.8 | +2.2 (+0.74%) | 10,801,910 |
| 4 Oct 2023 | HKD | 299.8 | 300 | 295.4 | 297.6 | 297.6 | -3 (-1.00%) | 10,942,200 |
| 3 Oct 2023 | HKD | 302 | 302 | 296.4 | 300.6 | 300.6 | -5.6 (-1.83%) | 15,122,710 |
| 29 Sep 2023 | HKD | 297.6 | 308.4 | 297.2 | 306.2 | 306.2 | +8.8 (+2.96%) | 11,252,640 |
| 28 Sep 2023 | HKD | 301.8 | 302.6 | 296.4 | 297.4 | 297.4 | -4.6 (-1.52%) | 15,604,030 |
| 27 Sep 2023 | HKD | 298 | 304.2 | 298 | 302 | 302 | +2 (+0.67%) | 14,203,460 |
| 26 Sep 2023 | HKD | 301 | 303.6 | 298.2 | 300 | 300 | -4.4 (-1.45%) | 15,924,550 |
| 25 Sep 2023 | HKD | 311.4 | 311.6 | 303.2 | 304.4 | 304.4 | -9.2 (-2.93%) | 18,307,010 |
| 22 Sep 2023 | HKD | 302 | 314 | 300.2 | 313.6 | 313.6 | +10.6 (+3.50%) | 21,236,869 |
| 21 Sep 2023 | HKD | 306.8 | 308.4 | 302 | 303 | 303 | -6.2 (-2.01%) | 19,116,381 |
| 20 Sep 2023 | HKD | 312.6 | 312.6 | 308 | 309.2 | 309.2 | -3.2 (-1.02%) | 13,663,740 |
| 19 Sep 2023 | HKD | 312.8 | 314.8 | 308.8 | 312.4 | 312.4 | +0.2 (+0.06%) | 15,579,970 |
| 18 Sep 2023 | HKD | 317.2 | 319 | 312.2 | 312.2 | 312.2 | -5 (-1.58%) | 14,736,620 |
