| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2023 | HKD | 15.2 | 15.36 | 15 | 15.02 | 15.02 | -0.42 (-2.72%) | 2,290,257 |
| 18 Oct 2023 | HKD | 15.4 | 15.74 | 15.2 | 15.44 | 15.44 | -0.1 (-0.64%) | 1,884,141 |
| 17 Oct 2023 | HKD | 15.48 | 15.72 | 15.44 | 15.54 | 15.54 | -0.06 (-0.38%) | 1,767,200 |
| 16 Oct 2023 | HKD | 15.98 | 16.06 | 15.48 | 15.6 | 15.6 | -0.38 (-2.38%) | 2,302,663 |
| 13 Oct 2023 | HKD | 16.18 | 16.4 | 15.92 | 15.98 | 15.98 | -0.42 (-2.56%) | 1,536,501 |
| 12 Oct 2023 | HKD | 16.76 | 16.76 | 16.18 | 16.4 | 16.4 | -0.08 (-0.49%) | 2,760,189 |
| 11 Oct 2023 | HKD | 15.8 | 16.92 | 15.8 | 16.48 | 16.48 | +0.38 (+2.36%) | 4,909,600 |
| 10 Oct 2023 | HKD | 15.62 | 16.18 | 15.52 | 16.1 | 16.1 | +0.7 (+4.55%) | 3,557,695 |
| 9 Oct 2023 | HKD | 15.98 | 15.98 | 15.28 | 15.4 | 15.4 | -0.54 (-3.39%) | 4,216,845 |
| 6 Oct 2023 | HKD | 15.98 | 16.04 | 15.72 | 15.94 | 15.94 | -0.08 (-0.50%) | 3,215,000 |
| 5 Oct 2023 | HKD | 16.58 | 16.68 | 15.94 | 16.02 | 16.02 | -0.68 (-4.07%) | 3,235,800 |
| 4 Oct 2023 | HKD | 17.28 | 17.28 | 16.54 | 16.7 | 16.7 | -0.3 (-1.76%) | 2,679,545 |
| 3 Oct 2023 | HKD | 17.1 | 17.18 | 16.74 | 17 | 17 | -0.2 (-1.16%) | 2,253,400 |
| 29 Sep 2023 | HKD | 16.74 | 17.48 | 16.74 | 17.2 | 17.2 | +0.34 (+2.02%) | 1,624,065 |
| 28 Sep 2023 | HKD | 17.2 | 17.2 | 16.76 | 16.86 | 16.86 | -0.38 (-2.20%) | 5,054,380 |
| 27 Sep 2023 | HKD | 17.1 | 17.38 | 17.04 | 17.24 | 17.24 | +0.14 (+0.82%) | 3,593,260 |
| 26 Sep 2023 | HKD | 17.28 | 17.28 | 16.96 | 17.1 | 17.1 | 0.0 (0.0%) | 1,692,600 |
| 25 Sep 2023 | HKD | 17.94 | 17.94 | 17.1 | 17.1 | 17.1 | -0.6 (-3.39%) | 1,552,187 |
| 22 Sep 2023 | HKD | 17.22 | 17.8 | 17.22 | 17.7 | 17.7 | +0.34 (+1.96%) | 2,588,313 |
| 21 Sep 2023 | HKD | 17.18 | 17.5 | 17.1 | 17.36 | 17.36 | +0.04 (+0.23%) | 2,406,735 |
| 20 Sep 2023 | HKD | 17.3 | 17.4 | 17.18 | 17.32 | 17.32 | -0.04 (-0.23%) | 2,849,662 |
| 19 Sep 2023 | HKD | 17.66 | 17.66 | 17.28 | 17.36 | 17.36 | -0.24 (-1.36%) | 1,047,572 |
| 18 Sep 2023 | HKD | 17.5 | 17.88 | 17.36 | 17.6 | 17.6 | +0.02 (+0.11%) | 1,641,690 |
| 15 Sep 2023 | HKD | 17.5 | 17.74 | 17.38 | 17.58 | 17.58 | -0.04 (-0.23%) | 2,598,338 |
| 14 Sep 2023 | HKD | 17.56 | 17.7 | 17.44 | 17.62 | 17.62 | 0.0 (0.0%) | 1,882,167 |
| 13 Sep 2023 | HKD | 17.5 | 17.74 | 17.38 | 17.62 | 17.62 | +0.26 (+1.50%) | 3,525,200 |
| 12 Sep 2023 | HKD | 17.2 | 17.46 | 16.92 | 17.36 | 17.36 | +0.22 (+1.28%) | 3,519,852 |
| 11 Sep 2023 | HKD | 17.46 | 17.46 | 17 | 17.14 | 17.14 | -0.32 (-1.83%) | 7,166,729 |
| 7 Sep 2023 | HKD | 18.2 | 18.2 | 17.32 | 17.46 | 17.46 | -0.02 (-0.11%) | 2,127,775 |
| 6 Sep 2023 | HKD | 17.32 | 17.88 | 17.32 | 17.48 | 17.48 | -0.2 (-1.13%) | 4,618,543 |
