| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | HKD | 4.566 | 4.65 | 4.498 | 4.554 | 4.554 | +0.022 (+0.49%) | 122,973,700 |
| 8 Nov 2023 | HKD | 4.6 | 4.7 | 4.504 | 4.532 | 4.532 | -0.07 (-1.52%) | 181,644,440 |
| 7 Nov 2023 | HKD | 4.6 | 4.702 | 4.562 | 4.602 | 4.602 | -0.106 (-2.25%) | 205,902,520 |
| 6 Nov 2023 | HKD | 4.55 | 4.73 | 4.544 | 4.708 | 4.708 | +0.338 (+7.73%) | 343,134,780 |
| 3 Nov 2023 | HKD | 4.212 | 4.378 | 4.15 | 4.37 | 4.37 | +0.282 (+6.90%) | 439,550,060 |
| 2 Nov 2023 | HKD | 4.096 | 4.224 | 4.048 | 4.088 | 4.088 | +0.126 (+3.18%) | 264,765,400 |
| 1 Nov 2023 | HKD | 3.992 | 4.034 | 3.882 | 3.962 | 3.962 | -0.038 (-0.95%) | 160,948,360 |
| 31 Oct 2023 | HKD | 4.122 | 4.13 | 3.958 | 4 | 4 | -0.19 (-4.53%) | 249,879,080 |
| 30 Oct 2023 | HKD | 4 | 4.19 | 4 | 4.19 | 4.19 | +0.094 (+2.29%) | 254,901,380 |
| 27 Oct 2023 | HKD | 3.95 | 4.136 | 3.9 | 4.096 | 4.096 | +0.198 (+5.08%) | 315,061,406 |
| 26 Oct 2023 | HKD | 3.834 | 3.952 | 3.802 | 3.898 | 3.898 | +0.03 (+0.78%) | 185,843,900 |
| 25 Oct 2023 | HKD | 4 | 4.076 | 3.81 | 3.868 | 3.868 | +0.142 (+3.81%) | 362,900,340 |
| 24 Oct 2023 | HKD | 3.78 | 3.828 | 3.648 | 3.726 | 3.726 | -0.086 (-2.26%) | 235,570,567 |
| 20 Oct 2023 | HKD | 3.8 | 3.908 | 3.8 | 3.812 | 3.812 | -0.07 (-1.80%) | 156,646,900 |
| 19 Oct 2023 | HKD | 3.98 | 3.982 | 3.876 | 3.882 | 3.882 | -0.176 (-4.34%) | 214,306,080 |
| 18 Oct 2023 | HKD | 4.14 | 4.158 | 4.038 | 4.058 | 4.058 | -0.126 (-3.01%) | 167,397,500 |
| 17 Oct 2023 | HKD | 4.224 | 4.234 | 4.13 | 4.184 | 4.184 | +0.058 (+1.41%) | 182,508,538 |
| 16 Oct 2023 | HKD | 4.274 | 4.308 | 4.098 | 4.126 | 4.126 | -0.154 (-3.60%) | 141,741,020 |
| 13 Oct 2023 | HKD | 4.348 | 4.426 | 4.266 | 4.28 | 4.28 | -0.33 (-7.16%) | 269,153,100 |
| 12 Oct 2023 | HKD | 4.628 | 4.654 | 4.58 | 4.61 | 4.61 | +0.132 (+2.95%) | 227,872,760 |
| 11 Oct 2023 | HKD | 4.48 | 4.53 | 4.426 | 4.478 | 4.478 | +0.188 (+4.38%) | 228,722,048 |
| 10 Oct 2023 | HKD | 4.288 | 4.42 | 4.274 | 4.29 | 4.29 | +0.11 (+2.63%) | 245,544,891 |
| 9 Oct 2023 | HKD | 4.202 | 4.26 | 4.124 | 4.18 | 4.18 | +0.01 (+0.24%) | 113,841,621 |
| 6 Oct 2023 | HKD | 4.128 | 4.23 | 4.114 | 4.17 | 4.17 | +0.134 (+3.32%) | 184,232,240 |
| 5 Oct 2023 | HKD | 4.094 | 4.148 | 4.024 | 4.036 | 4.036 | +0.01 (+0.25%) | 160,420,800 |
| 4 Oct 2023 | HKD | 4.12 | 4.134 | 3.99 | 4.026 | 4.026 | -0.136 (-3.27%) | 168,685,400 |
| 3 Oct 2023 | HKD | 4.254 | 4.256 | 4.116 | 4.162 | 4.162 | -0.254 (-5.75%) | 184,887,642 |
| 29 Sep 2023 | HKD | 4.198 | 4.49 | 4.178 | 4.416 | 4.416 | +0.308 (+7.50%) | 243,451,639 |
| 28 Sep 2023 | HKD | 4.2 | 4.252 | 4.07 | 4.108 | 4.108 | -0.126 (-2.98%) | 126,981,629 |
| 27 Sep 2023 | HKD | 4.208 | 4.354 | 4.2 | 4.234 | 4.234 | +0.038 (+0.91%) | 138,288,597 |
