| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 4.42 | 4.43 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 213,465,297 |
| 27 Sep 2023 | HKD | 4.38 | 4.43 | 4.37 | 4.41 | 4.41 | +0.04 (+0.92%) | 146,313,906 |
| 26 Sep 2023 | HKD | 4.4 | 4.43 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 260,051,203 |
| 25 Sep 2023 | HKD | 4.45 | 4.47 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 200,488,297 |
| 22 Sep 2023 | HKD | 4.38 | 4.47 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 198,661,594 |
| 21 Sep 2023 | HKD | 4.43 | 4.5 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 278,989,688 |
| 20 Sep 2023 | HKD | 4.42 | 4.48 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 296,322,906 |
| 19 Sep 2023 | HKD | 4.37 | 4.45 | 4.35 | 4.43 | 4.43 | +0.07 (+1.61%) | 307,890,125 |
| 18 Sep 2023 | HKD | 4.37 | 4.4 | 4.31 | 4.36 | 4.36 | -0.05 (-1.13%) | 247,477,109 |
| 15 Sep 2023 | HKD | 4.42 | 4.45 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 409,990,875 |
| 14 Sep 2023 | HKD | 4.37 | 4.42 | 4.34 | 4.38 | 4.38 | +0.05 (+1.15%) | 297,017,219 |
| 13 Sep 2023 | HKD | 4.32 | 4.36 | 4.31 | 4.33 | 4.33 | +0.03 (+0.70%) | 288,113,875 |
| 12 Sep 2023 | HKD | 4.29 | 4.34 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 197,067,016 |
| 11 Sep 2023 | HKD | 4.25 | 4.33 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 241,060,000 |
| 7 Sep 2023 | HKD | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 240,704,094 |
| 6 Sep 2023 | HKD | 4.26 | 4.34 | 4.24 | 4.33 | 4.33 | +0.05 (+1.17%) | 323,989,406 |
| 5 Sep 2023 | HKD | 4.3 | 4.34 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 231,225,906 |
| 4 Sep 2023 | HKD | 4.23 | 4.36 | 4.22 | 4.34 | 4.34 | +0.14 (+3.33%) | 504,687,938 |
| 1 Sep 2023 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 4.19 | 4.22 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 337,703,531 |
| 30 Aug 2023 | HKD | 4.2 | 4.22 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 350,346,719 |
| 29 Aug 2023 | HKD | 4.18 | 4.23 | 4.15 | 4.2 | 4.2 | +0.06 (+1.45%) | 311,016,281 |
| 28 Aug 2023 | HKD | 4.2 | 4.24 | 4.13 | 4.14 | 4.14 | +0.04 (+0.98%) | 276,844,906 |
| 25 Aug 2023 | HKD | 4.1 | 4.15 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 238,348,500 |
| 24 Aug 2023 | HKD | 4.12 | 4.14 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 336,239,812 |
| 23 Aug 2023 | HKD | 4.06 | 4.12 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 298,740,500 |
| 22 Aug 2023 | HKD | 4.01 | 4.1 | 4.01 | 4.06 | 4.06 | +0.04 (+1.00%) | 381,315,125 |
| 21 Aug 2023 | HKD | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 466,335,281 |
| 18 Aug 2023 | HKD | 4.08 | 4.16 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 441,453,281 |
| 17 Aug 2023 | HKD | 4.08 | 4.11 | 4.05 | 4.1 | 4.1 | -0.02 (-0.49%) | 469,392,188 |
