| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | HKD | 8.71 | 8.8 | 8.6 | 8.69 | 8.69 | +0.05 (+0.58%) | 3,443,564 |
| 4 Oct 2023 | HKD | 8.69 | 8.74 | 8.57 | 8.64 | 8.64 | -0.07 (-0.80%) | 2,873,234 |
| 3 Oct 2023 | HKD | 8.83 | 8.83 | 8.57 | 8.71 | 8.71 | -0.12 (-1.36%) | 6,438,233 |
| 29 Sep 2023 | HKD | 8.55 | 8.97 | 8.55 | 8.83 | 8.83 | +0.35 (+4.13%) | 6,521,835 |
| 28 Sep 2023 | HKD | 8.49 | 8.52 | 8.38 | 8.48 | 8.48 | +0.05 (+0.59%) | 3,729,500 |
| 27 Sep 2023 | HKD | 8.49 | 8.51 | 8.34 | 8.43 | 8.43 | +0.03 (+0.36%) | 2,684,081 |
| 26 Sep 2023 | HKD | 8.41 | 8.47 | 8.33 | 8.4 | 8.4 | -0.09 (-1.06%) | 3,113,072 |
| 25 Sep 2023 | HKD | 8.71 | 8.71 | 8.43 | 8.49 | 8.49 | -0.13 (-1.51%) | 3,413,219 |
| 22 Sep 2023 | HKD | 8.36 | 8.72 | 8.23 | 8.62 | 8.62 | +0.2 (+2.38%) | 7,483,009 |
| 21 Sep 2023 | HKD | 8.65 | 8.65 | 8.4 | 8.42 | 8.42 | -0.23 (-2.66%) | 4,759,111 |
| 20 Sep 2023 | HKD | 8.76 | 8.81 | 8.62 | 8.65 | 8.65 | -0.13 (-1.48%) | 6,416,448 |
| 19 Sep 2023 | HKD | 8.75 | 8.91 | 8.75 | 8.78 | 8.78 | +0.01 (+0.11%) | 3,519,909 |
| 18 Sep 2023 | HKD | 8.8 | 8.87 | 8.75 | 8.77 | 8.77 | +0.01 (+0.11%) | 3,533,659 |
| 15 Sep 2023 | HKD | 8.8 | 8.89 | 8.57 | 8.76 | 8.76 | +0.06 (+0.69%) | 14,144,035 |
| 14 Sep 2023 | HKD | 8.76 | 9.05 | 8.65 | 8.7 | 8.7 | -0.06 (-0.68%) | 7,659,391 |
| 13 Sep 2023 | HKD | 8.9 | 8.9 | 8.2 | 8.76 | 8.76 | -0.15 (-1.68%) | 10,436,086 |
| 12 Sep 2023 | HKD | 9.02 | 9.08 | 8.9 | 8.91 | 8.91 | -0.09 (-1%) | 3,607,962 |
| 11 Sep 2023 | HKD | 9.05 | 9.14 | 8.88 | 9 | 9 | -0.02 (-0.22%) | 5,780,611 |
| 7 Sep 2023 | HKD | 9.18 | 9.2 | 8.98 | 9.02 | 9.02 | -0.15 (-1.64%) | 2,609,217 |
| 6 Sep 2023 | HKD | 9.14 | 9.27 | 9.07 | 9.17 | 9.17 | +0.03 (+0.33%) | 2,469,687 |
| 5 Sep 2023 | HKD | 9.1 | 9.25 | 9.01 | 9.14 | 9.14 | +0.05 (+0.55%) | 3,053,983 |
| 4 Sep 2023 | HKD | 9.18 | 9.18 | 8.92 | 9.09 | 9.09 | +0.1 (+1.11%) | 4,958,717 |
| 1 Sep 2023 | HKD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 9.09 | 9.09 | 8.87 | 8.99 | 8.99 | -0.08 (-0.88%) | 8,011,779 |
| 30 Aug 2023 | HKD | 9.19 | 9.35 | 9.01 | 9.07 | 9.07 | +0.1 (+1.11%) | 3,825,520 |
| 29 Aug 2023 | HKD | 8.86 | 8.97 | 8.86 | 8.97 | 8.97 | +0.11 (+1.24%) | 2,793,867 |
| 28 Aug 2023 | HKD | 8.89 | 9.06 | 8.79 | 8.86 | 8.86 | -0.02 (-0.23%) | 1,578,107 |
| 25 Aug 2023 | HKD | 8.95 | 8.98 | 8.8 | 8.88 | 8.88 | -0.08 (-0.89%) | 1,860,004 |
| 24 Aug 2023 | HKD | 8.99 | 9.03 | 8.88 | 8.96 | 8.96 | +0.08 (+0.90%) | 2,175,672 |
| 23 Aug 2023 | HKD | 8.82 | 9.18 | 8.75 | 8.88 | 8.88 | +0.05 (+0.57%) | 4,322,494 |
