| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | HKD | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0.0 (0.0%) | 0 |
| 6 Oct 2023 | HKD | 3,682 | 3,734 | 3,655 | 3,715 | 3,715 | -37 (-0.99%) | 2,149,300 |
| 5 Oct 2023 | HKD | 3,638 | 3,754 | 3,623 | 3,752 | 3,752 | +184 (+5.16%) | 2,374,500 |
| 4 Oct 2023 | HKD | 3,633 | 3,648 | 3,564 | 3,568 | 3,568 | -164 (-4.39%) | 3,416,200 |
| 3 Oct 2023 | HKD | 3,817 | 3,826 | 3,723 | 3,732 | 3,732 | -199 (-5.06%) | 3,698,100 |
| 29 Sep 2023 | HKD | 4,012 | 4,018 | 3,910 | 3,931 | 3,931 | -61 (-1.53%) | 2,561,500 |
| 28 Sep 2023 | HKD | 3,977 | 4,037 | 3,966 | 3,992 | 3,992 | -8 (-0.20%) | 1,529,700 |
| 27 Sep 2023 | HKD | 3,980 | 4,000 | 3,932 | 4,000 | 4,000 | +4 (+0.10%) | 1,430,700 |
| 26 Sep 2023 | HKD | 4,030 | 4,038 | 3,988 | 3,996 | 3,996 | -28 (-0.70%) | 1,083,000 |
| 25 Sep 2023 | HKD | 4,020 | 4,034 | 3,987 | 4,024 | 4,024 | +24 (+0.60%) | 972,200 |
| 22 Sep 2023 | HKD | 3,949 | 4,016 | 3,928 | 4,000 | 4,000 | +7 (+0.18%) | 1,353,800 |
| 21 Sep 2023 | HKD | 4,051 | 4,063 | 3,982 | 3,993 | 3,993 | -48 (-1.19%) | 1,365,800 |
| 20 Sep 2023 | HKD | 4,127 | 4,134 | 4,028 | 4,041 | 4,041 | -86 (-2.08%) | 1,439,300 |
| 19 Sep 2023 | HKD | 4,035 | 4,131 | 4,022 | 4,127 | 4,127 | +103 (+2.56%) | 2,624,400 |
| 18 Sep 2023 | HKD | 4,024 | 4,024 | 4,024 | 4,024 | 4,024 | 0.0 (0.0%) | 0 |
| 15 Sep 2023 | HKD | 3,980 | 4,052 | 3,972 | 4,024 | 4,024 | +89 (+2.26%) | 2,594,800 |
| 14 Sep 2023 | HKD | 3,866 | 3,944 | 3,856 | 3,935 | 3,935 | +90 (+2.34%) | 1,669,500 |
| 13 Sep 2023 | HKD | 3,872 | 3,873 | 3,832 | 3,845 | 3,845 | -3 (-0.08%) | 1,206,600 |
| 12 Sep 2023 | HKD | 3,848 | 3,861 | 3,810 | 3,848 | 3,848 | +23 (+0.60%) | 1,071,500 |
| 11 Sep 2023 | HKD | 3,848 | 3,851 | 3,812 | 3,825 | 3,825 | -24 (-0.62%) | 885,800 |
| 8 Sep 2023 | HKD | 3,887 | 3,894 | 3,829 | 3,849 | 3,849 | -46 (-1.18%) | 1,533,000 |
| 7 Sep 2023 | HKD | 3,907 | 3,950 | 3,885 | 3,895 | 3,895 | -2 (-0.05%) | 1,412,200 |
| 6 Sep 2023 | HKD | 3,910 | 3,924 | 3,883 | 3,897 | 3,897 | +16 (+0.41%) | 1,435,200 |
| 5 Sep 2023 | HKD | 3,888 | 3,888 | 3,835 | 3,881 | 3,881 | -1 (-0.03%) | 1,156,500 |
| 4 Sep 2023 | HKD | 3,840 | 3,882 | 3,831 | 3,882 | 3,882 | +70 (+1.84%) | 1,512,700 |
| 1 Sep 2023 | HKD | 3,780 | 3,830 | 3,761 | 3,812 | 3,812 | +33 (+0.87%) | 1,824,600 |
| 31 Aug 2023 | HKD | 3,783 | 3,798 | 3,740 | 3,779 | 3,779 | -36 (-0.94%) | 3,856,400 |
| 30 Aug 2023 | HKD | 3,880 | 3,884 | 3,805 | 3,815 | 3,815 | -34 (-0.88%) | 1,410,800 |
| 29 Aug 2023 | HKD | 3,880 | 3,880 | 3,827 | 3,849 | 3,849 | -14 (-0.36%) | 1,074,000 |
| 28 Aug 2023 | HKD | 3,821 | 3,863 | 3,794 | 3,863 | 3,863 | +100 (+2.66%) | 1,080,900 |
