| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5 Sep 2023 | HKD | 18.12 | 18.2 | 17.6 | 17.68 | 17.68 | -0.44 (-2.43%) | 4,558,400 |
| 4 Sep 2023 | HKD | 18.06 | 18.32 | 17.9 | 18.12 | 18.12 | +0.54 (+3.07%) | 2,549,884 |
| 1 Sep 2023 | HKD | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 18.12 | 18.12 | 17.32 | 17.58 | 17.58 | -0.4 (-2.22%) | 5,340,388 |
| 30 Aug 2023 | HKD | 18.76 | 18.76 | 17.82 | 17.98 | 17.98 | -0.6 (-3.23%) | 4,615,794 |
| 29 Aug 2023 | HKD | 18.52 | 18.64 | 18.36 | 18.58 | 18.58 | +0.18 (+0.98%) | 6,978,940 |
| 28 Aug 2023 | HKD | 18.86 | 18.92 | 18.28 | 18.4 | 18.4 | -0.04 (-0.22%) | 4,984,750 |
| 25 Aug 2023 | HKD | 18.72 | 18.72 | 18.1 | 18.44 | 18.44 | -0.52 (-2.74%) | 7,528,761 |
| 24 Aug 2023 | HKD | 18.66 | 19.04 | 18.34 | 18.96 | 18.96 | +0.52 (+2.82%) | 10,308,810 |
| 23 Aug 2023 | HKD | 17.44 | 18.54 | 17.34 | 18.44 | 18.44 | +1.24 (+7.21%) | 22,069,267 |
| 22 Aug 2023 | HKD | 17.06 | 17.46 | 16.9 | 17.2 | 17.2 | +0.3 (+1.78%) | 3,286,375 |
| 21 Aug 2023 | HKD | 17.06 | 17.42 | 16.76 | 16.9 | 16.9 | -0.22 (-1.29%) | 3,577,804 |
| 18 Aug 2023 | HKD | 17.28 | 17.34 | 17.02 | 17.12 | 17.12 | -0.42 (-2.39%) | 3,917,600 |
| 17 Aug 2023 | HKD | 17.6 | 17.7 | 17.18 | 17.54 | 17.54 | -0.1 (-0.57%) | 5,670,500 |
| 16 Aug 2023 | HKD | 17.8 | 17.9 | 17.58 | 17.64 | 17.64 | -0.18 (-1.01%) | 2,206,700 |
| 15 Aug 2023 | HKD | 17.78 | 18 | 17.6 | 17.82 | 17.82 | +0.04 (+0.22%) | 2,197,867 |
| 14 Aug 2023 | HKD | 17.94 | 17.94 | 17.46 | 17.78 | 17.78 | -0.22 (-1.22%) | 2,678,218 |
| 11 Aug 2023 | HKD | 18.2 | 18.26 | 17.86 | 18 | 18 | -0.22 (-1.21%) | 3,910,413 |
| 10 Aug 2023 | HKD | 17.76 | 18.44 | 17.76 | 18.22 | 18.22 | +0.02 (+0.11%) | 5,614,956 |
| 9 Aug 2023 | HKD | 17.9 | 18.24 | 17.7 | 18.2 | 18.2 | +0.2 (+1.11%) | 1,643,600 |
| 8 Aug 2023 | HKD | 18.02 | 18.3 | 17.96 | 18 | 18 | -0.3 (-1.64%) | 2,304,000 |
