| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 42.7 | 44.8 | 42.2 | 42.8 | 42.8 | +0.55 (+1.30%) | 2,176,876 |
| 27 Sep 2023 | HKD | 42.6 | 43.4 | 41.5 | 42.25 | 42.25 | +0.1 (+0.24%) | 1,792,481 |
| 26 Sep 2023 | HKD | 43.25 | 43.7 | 42.15 | 42.15 | 42.15 | -1.1 (-2.54%) | 1,040,000 |
| 25 Sep 2023 | HKD | 44 | 44.55 | 43.25 | 43.25 | 43.25 | -1.1 (-2.48%) | 1,034,800 |
| 22 Sep 2023 | HKD | 44.6 | 46.3 | 43.7 | 44.35 | 44.35 | -0.25 (-0.56%) | 2,638,100 |
| 21 Sep 2023 | HKD | 43.7 | 45.55 | 43.05 | 44.6 | 44.6 | +0.85 (+1.94%) | 2,008,400 |
| 20 Sep 2023 | HKD | 42.95 | 44.1 | 42.5 | 43.75 | 43.75 | +0.45 (+1.04%) | 1,611,400 |
| 19 Sep 2023 | HKD | 43.8 | 43.8 | 42.7 | 43.3 | 43.3 | -0.4 (-0.92%) | 851,808 |
| 18 Sep 2023 | HKD | 43.75 | 44.75 | 42.95 | 43.7 | 43.7 | +0.05 (+0.11%) | 756,500 |
| 15 Sep 2023 | HKD | 43.65 | 43.75 | 42.9 | 43.65 | 43.65 | 0.0 (0.0%) | 642,970 |
| 14 Sep 2023 | HKD | 44.6 | 44.7 | 43.35 | 43.65 | 43.65 | -1.05 (-2.35%) | 1,156,207 |
| 13 Sep 2023 | HKD | 45.2 | 45.8 | 44.6 | 44.7 | 44.7 | -0.7 (-1.54%) | 470,999 |
| 12 Sep 2023 | HKD | 44.5 | 47.05 | 44.5 | 45.4 | 45.4 | +0.65 (+1.45%) | 1,490,229 |
| 11 Sep 2023 | HKD | 44.5 | 45.5 | 43 | 44.75 | 44.75 | +0.25 (+0.56%) | 831,788 |
| 7 Sep 2023 | HKD | 45.35 | 45.6 | 44.45 | 44.5 | 44.5 | -1.05 (-2.31%) | 577,000 |
| 6 Sep 2023 | HKD | 45.05 | 45.6 | 44.85 | 45.55 | 45.55 | +0.4 (+0.89%) | 901,600 |
| 5 Sep 2023 | HKD | 45 | 46.6 | 44.4 | 45.15 | 45.15 | +0.6 (+1.35%) | 1,613,586 |
| 4 Sep 2023 | HKD | 43.1 | 44.95 | 42.6 | 44.55 | 44.55 | +1.55 (+3.60%) | 2,082,000 |
| 1 Sep 2023 | HKD | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 44.35 | 44.35 | 42.8 | 43 | 43 | -1.65 (-3.70%) | 3,137,360 |
| 30 Aug 2023 | HKD | 45.15 | 46.1 | 44.6 | 44.65 | 44.65 | -0.35 (-0.78%) | 790,488 |
| 29 Aug 2023 | HKD | 44 | 45.7 | 43.25 | 45 | 45 | +1 (+2.27%) | 1,044,400 |
| 28 Aug 2023 | HKD | 46.05 | 46.75 | 43.85 | 44 | 44 | -0.15 (-0.34%) | 1,098,000 |
| 25 Aug 2023 | HKD | 44.35 | 44.8 | 43.9 | 44.15 | 44.15 | -0.2 (-0.45%) | 683,000 |
| 24 Aug 2023 | HKD | 44.4 | 44.55 | 43.6 | 44.35 | 44.35 | +0.9 (+2.07%) | 934,000 |
| 23 Aug 2023 | HKD | 44.7 | 44.7 | 43.45 | 43.45 | 43.45 | -1.1 (-2.47%) | 773,800 |
| 22 Aug 2023 | HKD | 44.15 | 45.2 | 43.6 | 44.55 | 44.55 | +0.75 (+1.71%) | 1,074,800 |
| 21 Aug 2023 | HKD | 45.3 | 45.3 | 43.8 | 43.8 | 43.8 | -0.9 (-2.01%) | 755,900 |
| 18 Aug 2023 | HKD | 45.9 | 46.35 | 44.65 | 44.7 | 44.7 | -1.3 (-2.83%) | 760,200 |
| 17 Aug 2023 | HKD | 44.95 | 46.1 | 43.9 | 46 | 46 | +0.95 (+2.11%) | 1,274,192 |
