| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2023 | HKD | 20.05 | 20.05 | 19.16 | 19.36 | 19.36 | -0.34 (-1.73%) | 619,000 |
| 5 Oct 2023 | HKD | 19.9 | 19.9 | 19.48 | 19.7 | 19.7 | +0.22 (+1.13%) | 351,000 |
| 4 Oct 2023 | HKD | 19.58 | 19.82 | 19.36 | 19.48 | 19.48 | -0.26 (-1.32%) | 385,000 |
| 3 Oct 2023 | HKD | 19.6 | 19.96 | 19.22 | 19.74 | 19.74 | -0.31 (-1.55%) | 378,000 |
| 29 Sep 2023 | HKD | 19.96 | 20.1 | 19.32 | 20.05 | 20.05 | +0.05 (+0.25%) | 1,314,864 |
| 28 Sep 2023 | HKD | 18.7 | 20.45 | 18.7 | 20 | 20 | +1.08 (+5.71%) | 4,185,000 |
| 27 Sep 2023 | HKD | 19.54 | 19.9 | 18.82 | 18.92 | 18.92 | -0.7 (-3.57%) | 3,373,000 |
| 26 Sep 2023 | HKD | 19.98 | 19.98 | 19.14 | 19.62 | 19.62 | +0.34 (+1.76%) | 3,894,481 |
| 25 Sep 2023 | HKD | 19.62 | 19.62 | 19.02 | 19.28 | 19.28 | -0.22 (-1.13%) | 1,100,000 |
| 22 Sep 2023 | HKD | 20.3 | 20.35 | 19.5 | 19.5 | 19.5 | -0.75 (-3.70%) | 1,628,000 |
| 21 Sep 2023 | HKD | 18.58 | 20.45 | 18.58 | 20.25 | 20.25 | +0.71 (+3.63%) | 2,121,000 |
| 20 Sep 2023 | HKD | 18.68 | 19.66 | 18.68 | 19.54 | 19.54 | +0.66 (+3.50%) | 2,308,000 |
| 19 Sep 2023 | HKD | 17.54 | 18.98 | 17.38 | 18.88 | 18.88 | +1.22 (+6.91%) | 2,311,000 |
| 18 Sep 2023 | HKD | 18 | 18 | 17.42 | 17.66 | 17.66 | -0.24 (-1.34%) | 2,922,079 |
| 15 Sep 2023 | HKD | 18.2 | 18.56 | 17.72 | 17.9 | 17.9 | -0.3 (-1.65%) | 4,878,444 |
| 14 Sep 2023 | HKD | 18.9 | 18.9 | 18.04 | 18.2 | 18.2 | -0.3 (-1.62%) | 995,024 |
| 13 Sep 2023 | HKD | 19.04 | 19.2 | 18.04 | 18.5 | 18.5 | -0.86 (-4.44%) | 3,046,000 |
| 12 Sep 2023 | HKD | 19.3 | 19.78 | 19.18 | 19.36 | 19.36 | -0.24 (-1.22%) | 1,539,000 |
| 11 Sep 2023 | HKD | 18.6 | 19.7 | 18.6 | 19.6 | 19.6 | +0.5 (+2.62%) | 2,911,232 |
| 7 Sep 2023 | HKD | 19.38 | 19.58 | 19 | 19.1 | 19.1 | -0.3 (-1.55%) | 655,000 |
| 6 Sep 2023 | HKD | 19.66 | 19.66 | 18.9 | 19.4 | 19.4 | -0.44 (-2.22%) | 2,361,000 |
| 5 Sep 2023 | HKD | 20.2 | 20.4 | 19.74 | 19.84 | 19.84 | -0.81 (-3.92%) | 558,000 |
| 4 Sep 2023 | HKD | 20.05 | 20.65 | 19.96 | 20.65 | 20.65 | -0.05 (-0.24%) | 1,515,000 |
| 1 Sep 2023 | HKD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 20.8 | 20.85 | 20.4 | 20.7 | 20.7 | -0.15 (-0.72%) | 754,000 |
| 30 Aug 2023 | HKD | 20.55 | 21.2 | 20.55 | 20.85 | 20.85 | +0.35 (+1.71%) | 2,085,380 |
| 29 Aug 2023 | HKD | 19.16 | 20.75 | 19.16 | 20.5 | 20.5 | +1.34 (+6.99%) | 2,122,000 |
| 28 Aug 2023 | HKD | 19.4 | 19.98 | 19.16 | 19.16 | 19.16 | -0.04 (-0.21%) | 1,082,000 |
| 25 Aug 2023 | HKD | 19.54 | 19.54 | 18.88 | 19.2 | 19.2 | -0.42 (-2.14%) | 1,603,000 |
| 24 Aug 2023 | HKD | 18.98 | 19.78 | 18.98 | 19.62 | 19.62 | +0.6 (+3.15%) | 766,000 |
