| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | HKD | 48.65 | 48.75 | 47.55 | 48.2 | 48.2 | -1.1 (-2.23%) | 352,300 |
| 4 Oct 2023 | HKD | 49.8 | 49.8 | 48.5 | 49.3 | 49.3 | -0.5 (-1.00%) | 475,000 |
| 3 Oct 2023 | HKD | 50.15 | 50.5 | 49.1 | 49.8 | 49.8 | -2.25 (-4.32%) | 934,600 |
| 29 Sep 2023 | HKD | 51 | 52.55 | 50.55 | 52.05 | 52.05 | +2.5 (+5.05%) | 866,400 |
| 28 Sep 2023 | HKD | 49.8 | 50.65 | 49.4 | 49.55 | 49.55 | -2.1 (-4.07%) | 1,750,311 |
| 27 Sep 2023 | HKD | 51.95 | 52.2 | 51.35 | 51.65 | 51.65 | +0.2 (+0.39%) | 943,600 |
| 26 Sep 2023 | HKD | 50.95 | 52.65 | 50.2 | 51.45 | 51.45 | +1.5 (+3.00%) | 1,999,249 |
| 25 Sep 2023 | HKD | 50.8 | 51.4 | 49.6 | 49.95 | 49.95 | -1.8 (-3.48%) | 3,048,570 |
| 22 Sep 2023 | HKD | 49.25 | 52.15 | 49 | 51.75 | 51.75 | +2.55 (+5.18%) | 3,042,400 |
| 21 Sep 2023 | HKD | 50.15 | 51 | 49 | 49.2 | 49.2 | -1.1 (-2.19%) | 2,884,686 |
| 20 Sep 2023 | HKD | 50.25 | 51.6 | 50.05 | 50.3 | 50.3 | -1.95 (-3.73%) | 5,843,800 |
| 19 Sep 2023 | HKD | 52 | 53.15 | 51.5 | 52.25 | 52.25 | -2.6 (-4.74%) | 3,308,900 |
| 18 Sep 2023 | HKD | 55.4 | 55.9 | 53.95 | 54.85 | 54.85 | -3.6 (-6.16%) | 3,907,346 |
| 15 Sep 2023 | HKD | 58.3 | 59.85 | 57.6 | 58.45 | 58.45 | +1.5 (+2.63%) | 2,534,420 |
| 14 Sep 2023 | HKD | 54.9 | 57.5 | 54.9 | 56.95 | 56.95 | +2.05 (+3.73%) | 3,034,800 |
| 13 Sep 2023 | HKD | 55.15 | 55.85 | 54.5 | 54.9 | 54.9 | -0.5 (-0.90%) | 1,395,400 |
| 12 Sep 2023 | HKD | 54.3 | 56.2 | 54.3 | 55.4 | 55.4 | +1.65 (+3.07%) | 2,056,800 |
| 11 Sep 2023 | HKD | 52.85 | 55 | 51.55 | 53.75 | 53.75 | +0.05 (+0.09%) | 3,221,800 |
| 7 Sep 2023 | HKD | 53.55 | 57.9 | 53.5 | 53.7 | 53.7 | +0.8 (+1.51%) | 3,947,800 |
| 6 Sep 2023 | HKD | 52.4 | 55.05 | 52 | 52.9 | 52.9 | -3.05 (-5.45%) | 6,489,197 |
| 5 Sep 2023 | HKD | 54.9 | 58.25 | 54.1 | 55.95 | 55.95 | +1.05 (+1.91%) | 4,755,494 |
| 4 Sep 2023 | HKD | 51.15 | 56.2 | 51.15 | 54.9 | 54.9 | +3.75 (+7.33%) | 4,769,385 |
| 1 Sep 2023 | HKD | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 48.95 | 52.8 | 48.95 | 51.15 | 51.15 | +1.25 (+2.51%) | 5,188,246 |
| 30 Aug 2023 | HKD | 50.95 | 52.05 | 48.9 | 49.9 | 49.9 | +3.75 (+8.13%) | 3,256,822 |
| 29 Aug 2023 | HKD | 46.35 | 46.8 | 45.1 | 46.15 | 46.15 | -0.1 (-0.22%) | 2,184,707 |
| 28 Aug 2023 | HKD | 45 | 47.1 | 45 | 46.25 | 46.25 | +1.3 (+2.89%) | 2,725,900 |
| 25 Aug 2023 | HKD | 46.1 | 46.1 | 44.7 | 44.95 | 44.95 | -2.25 (-4.77%) | 2,529,264 |
| 24 Aug 2023 | HKD | 45.55 | 47.75 | 45.4 | 47.2 | 47.2 | +2.55 (+5.71%) | 2,036,189 |
| 23 Aug 2023 | HKD | 43.55 | 45 | 43.2 | 44.65 | 44.65 | +2.6 (+6.18%) | 3,175,669 |
