| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2023 | HKD | 85.8 | 85.8 | 83.7 | 84.95 | 84.95 | -0.9 (-1.05%) | 46,750 |
| 5 Oct 2023 | HKD | 88 | 88.5 | 85.2 | 85.85 | 85.85 | -2.15 (-2.44%) | 48,200 |
| 4 Oct 2023 | HKD | 89.05 | 91.95 | 86.7 | 88 | 88 | -0.8 (-0.90%) | 70,750 |
| 3 Oct 2023 | HKD | 85.2 | 89 | 83.9 | 88.8 | 88.8 | +3.6 (+4.23%) | 60,274 |
| 29 Sep 2023 | HKD | 79.8 | 85.5 | 79.8 | 85.2 | 85.2 | +5.4 (+6.77%) | 95,737 |
| 28 Sep 2023 | HKD | 79.45 | 80 | 77.6 | 79.8 | 79.8 | +0.35 (+0.44%) | 52,848 |
| 27 Sep 2023 | HKD | 79.8 | 80 | 77.55 | 79.45 | 79.45 | +0.05 (+0.06%) | 49,614 |
| 26 Sep 2023 | HKD | 79.8 | 81.15 | 78.05 | 79.4 | 79.4 | -2.2 (-2.70%) | 49,100 |
| 25 Sep 2023 | HKD | 80.7 | 82 | 79.75 | 81.6 | 81.6 | +1.6 (+2%) | 59,047 |
| 22 Sep 2023 | HKD | 80.45 | 80.55 | 77.85 | 80 | 80 | +1.5 (+1.91%) | 52,208 |
| 21 Sep 2023 | HKD | 80 | 80.5 | 77.15 | 78.5 | 78.5 | -1.5 (-1.88%) | 34,550 |
| 20 Sep 2023 | HKD | 79 | 81.15 | 79 | 80 | 80 | +0.05 (+0.06%) | 64,810 |
| 19 Sep 2023 | HKD | 79.95 | 81.2 | 79.25 | 79.95 | 79.95 | -0.45 (-0.56%) | 66,927 |
| 18 Sep 2023 | HKD | 79.45 | 80.95 | 77.3 | 80.4 | 80.4 | +0.4 (+0.50%) | 37,850 |
| 15 Sep 2023 | HKD | 77.75 | 81.5 | 77.75 | 80 | 80 | 0.0 (0.0%) | 87,022 |
| 14 Sep 2023 | HKD | 78.95 | 82.1 | 78.95 | 80 | 80 | +1.05 (+1.33%) | 64,523 |
| 13 Sep 2023 | HKD | 77.7 | 80 | 77.5 | 78.95 | 78.95 | +1.25 (+1.61%) | 61,543 |
| 12 Sep 2023 | HKD | 77.25 | 78 | 76.55 | 77.7 | 77.7 | +0.1 (+0.13%) | 39,131 |
| 11 Sep 2023 | HKD | 78.5 | 78.95 | 76 | 77.6 | 77.6 | -0.9 (-1.15%) | 39,700 |
| 7 Sep 2023 | HKD | 76.25 | 80.3 | 76.25 | 78.5 | 78.5 | +1.65 (+2.15%) | 42,778 |
| 6 Sep 2023 | HKD | 77.5 | 79.95 | 75.35 | 76.85 | 76.85 | -0.95 (-1.22%) | 47,900 |
| 5 Sep 2023 | HKD | 76.5 | 79 | 72.8 | 77.8 | 77.8 | +1.3 (+1.70%) | 87,238 |
| 4 Sep 2023 | HKD | 79.15 | 80 | 76.5 | 76.5 | 76.5 | -2.85 (-3.59%) | 51,700 |
| 1 Sep 2023 | HKD | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 75 | 79.35 | 75 | 79.35 | 79.35 | +4.05 (+5.38%) | 107,550 |
| 30 Aug 2023 | HKD | 73.9 | 77.3 | 73.9 | 75.3 | 75.3 | +3.45 (+4.80%) | 78,471 |
| 29 Aug 2023 | HKD | 71.6 | 74 | 70.25 | 71.85 | 71.85 | +0.2 (+0.28%) | 59,950 |
| 28 Aug 2023 | HKD | 78 | 78 | 69.05 | 71.65 | 71.65 | +1.65 (+2.36%) | 92,050 |
| 25 Aug 2023 | HKD | 69.05 | 70.85 | 67.45 | 70 | 70 | +0.55 (+0.79%) | 67,750 |
| 24 Aug 2023 | HKD | 69.95 | 69.95 | 67.5 | 69.45 | 69.45 | -0.45 (-0.64%) | 4,150 |
