| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2023 | HKD | 18.78 | 19.12 | 18.64 | 18.94 | 18.94 | -0.22 (-1.15%) | 1,152,817 |
| 28 Sep 2023 | HKD | 19.96 | 19.96 | 19 | 19.16 | 19.16 | -0.6 (-3.04%) | 1,539,000 |
| 27 Sep 2023 | HKD | 19.28 | 19.94 | 19.1 | 19.76 | 19.76 | +0.98 (+5.22%) | 1,595,708 |
| 26 Sep 2023 | HKD | 19.28 | 19.28 | 18.7 | 18.78 | 18.78 | -0.5 (-2.59%) | 951,200 |
| 25 Sep 2023 | HKD | 19.04 | 19.5 | 18.84 | 19.28 | 19.28 | -0.26 (-1.33%) | 1,515,900 |
| 22 Sep 2023 | HKD | 19.12 | 19.7 | 18.7 | 19.54 | 19.54 | +0.3 (+1.56%) | 1,803,930 |
| 21 Sep 2023 | HKD | 19.76 | 19.92 | 19.22 | 19.24 | 19.24 | -0.5 (-2.53%) | 1,062,500 |
| 20 Sep 2023 | HKD | 20 | 20 | 19.64 | 19.74 | 19.74 | -0.36 (-1.79%) | 1,266,724 |
| 19 Sep 2023 | HKD | 20.25 | 20.3 | 19.82 | 20.1 | 20.1 | -0.65 (-3.13%) | 2,228,280 |
| 18 Sep 2023 | HKD | 20.1 | 21.1 | 20 | 20.75 | 20.75 | +0.4 (+1.97%) | 1,734,800 |
| 15 Sep 2023 | HKD | 20.15 | 20.85 | 19.88 | 20.35 | 20.35 | +0.2 (+0.99%) | 2,014,113 |
| 14 Sep 2023 | HKD | 20 | 20.45 | 19.86 | 20.15 | 20.15 | -0.45 (-2.18%) | 2,388,200 |
| 13 Sep 2023 | HKD | 20.55 | 21.1 | 20.45 | 20.6 | 20.6 | +0.1 (+0.49%) | 1,228,200 |
| 12 Sep 2023 | HKD | 20.8 | 21.05 | 20.3 | 20.5 | 20.5 | -1 (-4.65%) | 2,411,600 |
| 11 Sep 2023 | HKD | 20.7 | 22 | 20.55 | 21.5 | 21.5 | +0.05 (+0.23%) | 2,234,455 |
| 7 Sep 2023 | HKD | 22.2 | 22.2 | 21.1 | 21.45 | 21.45 | -0.75 (-3.38%) | 2,071,930 |
| 6 Sep 2023 | HKD | 22.95 | 22.95 | 22.05 | 22.2 | 22.2 | -0.75 (-3.27%) | 3,158,037 |
| 5 Sep 2023 | HKD | 21.75 | 23.5 | 21.3 | 22.95 | 22.95 | +1.1 (+5.03%) | 10,073,519 |
| 4 Sep 2023 | HKD | 20.5 | 21.95 | 20.1 | 21.85 | 21.85 | +0.9 (+4.30%) | 5,831,358 |
| 1 Sep 2023 | HKD | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 20.65 | 21.05 | 20 | 20.95 | 20.95 | +1.53 (+7.88%) | 7,319,964 |
| 30 Aug 2023 | HKD | 18.74 | 19.68 | 18.74 | 19.42 | 19.42 | +0.98 (+5.31%) | 5,224,000 |
| 29 Aug 2023 | HKD | 18.54 | 18.54 | 17.66 | 18.44 | 18.44 | -0.84 (-4.36%) | 5,474,100 |
| 28 Aug 2023 | HKD | 19.5 | 19.9 | 19.26 | 19.28 | 19.28 | +0.38 (+2.01%) | 1,665,500 |
| 25 Aug 2023 | HKD | 19.22 | 19.3 | 18.64 | 18.9 | 18.9 | -0.7 (-3.57%) | 1,686,640 |
| 24 Aug 2023 | HKD | 19.14 | 20.15 | 19.14 | 19.6 | 19.6 | +0.64 (+3.38%) | 2,413,440 |
| 23 Aug 2023 | HKD | 19.3 | 19.3 | 18.94 | 18.96 | 18.96 | -0.36 (-1.86%) | 2,602,700 |
| 22 Aug 2023 | HKD | 18.84 | 19.6 | 18.78 | 19.32 | 19.32 | +0.48 (+2.55%) | 2,754,200 |
| 21 Aug 2023 | HKD | 18.18 | 19.28 | 18 | 18.84 | 18.84 | +0.68 (+3.74%) | 3,542,759 |
| 18 Aug 2023 | HKD | 18.54 | 18.66 | 18.16 | 18.16 | 18.16 | -1.04 (-5.42%) | 2,924,350 |
