| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2023 | HKD | 43.5 | 43.6 | 42.5 | 42.75 | 42.75 | -0.5 (-1.16%) | 3,938,234 |
| 29 Aug 2023 | HKD | 43.2 | 43.4 | 42.8 | 43.25 | 43.25 | +0.55 (+1.29%) | 2,781,293 |
| 28 Aug 2023 | HKD | 42.9 | 43.25 | 42.45 | 42.7 | 42.7 | +0.55 (+1.30%) | 1,394,000 |
| 25 Aug 2023 | HKD | 42.75 | 42.8 | 42 | 42.15 | 42.15 | -0.45 (-1.06%) | 1,903,986 |
| 24 Aug 2023 | HKD | 41.75 | 42.8 | 41.5 | 42.6 | 42.6 | +0.95 (+2.28%) | 2,182,280 |
| 23 Aug 2023 | HKD | 41.4 | 42 | 41.4 | 41.65 | 41.65 | 0.0 (0.0%) | 2,086,726 |
| 22 Aug 2023 | HKD | 42.05 | 42.3 | 41.4 | 41.65 | 41.65 | -0.2 (-0.48%) | 2,466,158 |
| 21 Aug 2023 | HKD | 42.1 | 42.25 | 41.8 | 41.85 | 41.85 | -0.4 (-0.95%) | 2,865,906 |
| 18 Aug 2023 | HKD | 43.35 | 43.35 | 42.05 | 42.25 | 42.25 | -0.75 (-1.74%) | 3,240,630 |
| 17 Aug 2023 | HKD | 43.2 | 43.35 | 42.6 | 43 | 43 | -0.05 (-0.12%) | 2,530,340 |
| 16 Aug 2023 | HKD | 43.15 | 43.55 | 42.75 | 43.05 | 43.05 | -0.2 (-0.46%) | 3,355,832 |
| 15 Aug 2023 | HKD | 43.8 | 43.85 | 43.05 | 43.25 | 43.25 | -0.55 (-1.26%) | 1,966,300 |
| 14 Aug 2023 | HKD | 43.7 | 43.9 | 43.15 | 43.8 | 43.8 | +0.1 (+0.23%) | 2,418,679 |
| 11 Aug 2023 | HKD | 44.55 | 44.6 | 43.5 | 43.7 | 43.7 | -0.85 (-1.91%) | 2,332,071 |
| 10 Aug 2023 | HKD | 44.5 | 44.75 | 43.95 | 44.55 | 44.55 | +0.05 (+0.11%) | 2,083,225 |
| 9 Aug 2023 | HKD | 43.9 | 44.7 | 43.55 | 44.5 | 44.5 | +0.6 (+1.37%) | 1,452,006 |
| 8 Aug 2023 | HKD | 43.95 | 44.25 | 43.4 | 43.9 | 43.9 | -1 (-2.23%) | 2,762,110 |
| 7 Aug 2023 | HKD | 44.35 | 45.25 | 44.3 | 44.9 | 44.9 | +0.6 (+1.35%) | 2,746,428 |
| 4 Aug 2023 | HKD | 43.9 | 44.45 | 43.9 | 44.3 | 44.3 | +0.45 (+1.03%) | 1,992,516 |
| 3 Aug 2023 | HKD | 43.9 | 44.35 | 43.6 | 43.85 | 43.85 | -0.45 (-1.02%) | 2,617,835 |
| 2 Aug 2023 | HKD | 45.15 | 45.2 | 44.1 | 44.3 | 44.3 | -1 (-2.21%) | 2,506,168 |
| 1 Aug 2023 | HKD | 45.65 | 45.65 | 44.85 | 45.3 | 45.3 | 0.0 (0.0%) | 4,523,460 |
| 31 Jul 2023 | HKD | 44.6 | 45.5 | 44.6 | 45.3 | 45.3 | +0.55 (+1.23%) | 6,218,119 |
| 28 Jul 2023 | HKD | 44.1 | 44.75 | 43.8 | 44.75 | 44.75 | +0.5 (+1.13%) | 4,254,400 |
| 27 Jul 2023 | HKD | 43.95 | 44.25 | 43.65 | 44.25 | 44.25 | +0.35 (+0.80%) | 2,714,765 |
| 26 Jul 2023 | HKD | 43.6 | 43.9 | 43.45 | 43.9 | 43.9 | +0.25 (+0.57%) | 1,520,010 |
| 25 Jul 2023 | HKD | 43.1 | 43.85 | 42.8 | 43.65 | 43.65 | +0.9 (+2.11%) | 3,477,718 |
| 24 Jul 2023 | HKD | 43.1 | 43.15 | 42.2 | 42.75 | 42.75 | -0.4 (-0.93%) | 2,076,095 |
| 21 Jul 2023 | HKD | 42.75 | 43.35 | 42.55 | 43.15 | 43.15 | +0.4 (+0.94%) | 1,208,494 |
| 20 Jul 2023 | HKD | 43.2 | 43.6 | 42.65 | 42.75 | 42.75 | -0.45 (-1.04%) | 905,589 |
