| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | HKD | 27.25 | 28.1 | 27.25 | 27.7 | 27.7 | -0.15 (-0.54%) | 434,190 |
| 4 Oct 2023 | HKD | 28.05 | 28.1 | 27.4 | 27.85 | 27.85 | -0.25 (-0.89%) | 594,600 |
| 3 Oct 2023 | HKD | 28.95 | 28.95 | 27.6 | 28.1 | 28.1 | -0.55 (-1.92%) | 693,800 |
| 29 Sep 2023 | HKD | 28 | 29 | 27.6 | 28.65 | 28.65 | +1.2 (+4.37%) | 1,234,536 |
| 28 Sep 2023 | HKD | 28.05 | 28.15 | 27.25 | 27.45 | 27.45 | -0.6 (-2.14%) | 1,871,502 |
| 27 Sep 2023 | HKD | 28 | 28.55 | 27.55 | 28.05 | 28.05 | +0.1 (+0.36%) | 1,761,033 |
| 26 Sep 2023 | HKD | 28.35 | 28.35 | 27.6 | 27.95 | 27.95 | -0.25 (-0.89%) | 1,034,691 |
| 25 Sep 2023 | HKD | 28.9 | 28.9 | 27.85 | 28.2 | 28.2 | -0.7 (-2.42%) | 1,692,757 |
| 22 Sep 2023 | HKD | 28.45 | 28.9 | 27.35 | 28.9 | 28.9 | +0.95 (+3.40%) | 1,563,035 |
| 21 Sep 2023 | HKD | 29.25 | 29.25 | 27.65 | 27.95 | 27.95 | -0.9 (-3.12%) | 2,016,284 |
| 20 Sep 2023 | HKD | 29.4 | 29.4 | 28.6 | 28.85 | 28.85 | -0.25 (-0.86%) | 1,054,205 |
| 19 Sep 2023 | HKD | 29.35 | 29.5 | 28.6 | 29.1 | 29.1 | +0.1 (+0.34%) | 1,515,324 |
| 18 Sep 2023 | HKD | 29.9 | 29.9 | 29 | 29 | 29 | -0.85 (-2.85%) | 1,556,559 |
| 15 Sep 2023 | HKD | 29.45 | 30.2 | 29.1 | 29.85 | 29.85 | +0.4 (+1.36%) | 2,280,175 |
| 14 Sep 2023 | HKD | 30.2 | 30.2 | 29.2 | 29.45 | 29.45 | -0.55 (-1.83%) | 1,658,041 |
| 13 Sep 2023 | HKD | 29.75 | 30.25 | 29.5 | 30 | 30 | +0.25 (+0.84%) | 1,155,437 |
| 12 Sep 2023 | HKD | 30.15 | 30.15 | 29.55 | 29.75 | 29.75 | -0.45 (-1.49%) | 1,408,808 |
| 11 Sep 2023 | HKD | 30.3 | 30.5 | 29.3 | 30.2 | 30.2 | -0.3 (-0.98%) | 2,477,751 |
| 7 Sep 2023 | HKD | 30.8 | 31.5 | 30.4 | 30.5 | 30.5 | -1 (-3.17%) | 1,761,448 |
| 6 Sep 2023 | HKD | 31.7 | 31.85 | 31 | 31.5 | 31.5 | -0.4 (-1.25%) | 1,087,853 |
| 5 Sep 2023 | HKD | 32.6 | 32.7 | 31.8 | 31.9 | 31.9 | -0.65 (-2.00%) | 1,583,094 |
| 4 Sep 2023 | HKD | 31.55 | 32.8 | 31.55 | 32.55 | 32.55 | +1.05 (+3.33%) | 2,206,598 |
| 1 Sep 2023 | HKD | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 31.9 | 32.35 | 31.15 | 31.5 | 31.5 | +0.05 (+0.16%) | 3,158,397 |
| 30 Aug 2023 | HKD | 32.55 | 32.55 | 31.35 | 31.45 | 31.45 | -0.7 (-2.18%) | 2,091,883 |
| 29 Aug 2023 | HKD | 31.85 | 32.55 | 31.6 | 32.15 | 32.15 | +0.9 (+2.88%) | 2,387,400 |
| 28 Aug 2023 | HKD | 32.55 | 32.6 | 31.2 | 31.25 | 31.25 | 0.0 (0.0%) | 1,768,131 |
| 25 Aug 2023 | HKD | 31.1 | 31.75 | 31.05 | 31.25 | 31.25 | -0.55 (-1.73%) | 1,561,418 |
| 24 Aug 2023 | HKD | 31.15 | 32.1 | 30.95 | 31.8 | 31.8 | +1.2 (+3.92%) | 2,061,970 |
| 23 Aug 2023 | HKD | 31 | 31.35 | 29.8 | 30.6 | 30.6 | -0.4 (-1.29%) | 2,593,595 |
