| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2023 | HKD | 45.9 | 46 | 45 | 45.4 | 45.4 | -0.2 (-0.44%) | 2,440,400 |
| 3 Oct 2023 | HKD | 46.3 | 46.3 | 44.75 | 45.6 | 45.6 | -2.1 (-4.40%) | 2,532,670 |
| 29 Sep 2023 | HKD | 46.35 | 47.9 | 46.25 | 47.7 | 47.7 | +1.6 (+3.47%) | 1,985,448 |
| 28 Sep 2023 | HKD | 45.85 | 47.05 | 45.85 | 46.1 | 46.1 | +0.25 (+0.55%) | 2,825,507 |
| 27 Sep 2023 | HKD | 43.3 | 46.1 | 43.25 | 45.85 | 45.85 | +3.1 (+7.25%) | 3,708,413 |
| 26 Sep 2023 | HKD | 42.9 | 43 | 42.2 | 42.75 | 42.75 | +0.65 (+1.54%) | 2,177,870 |
| 25 Sep 2023 | HKD | 42.9 | 44 | 41.85 | 42.1 | 42.1 | -1.9 (-4.32%) | 1,257,322 |
| 22 Sep 2023 | HKD | 42.75 | 44.5 | 41.9 | 44 | 44 | +0.75 (+1.73%) | 2,421,942 |
| 21 Sep 2023 | HKD | 43.05 | 43.5 | 42.5 | 43.25 | 43.25 | -0.65 (-1.48%) | 2,883,381 |
| 20 Sep 2023 | HKD | 43.65 | 44.35 | 43.3 | 43.9 | 43.9 | -0.7 (-1.57%) | 1,573,468 |
| 19 Sep 2023 | HKD | 45.2 | 45.2 | 43.9 | 44.6 | 44.6 | -0.4 (-0.89%) | 1,433,588 |
| 18 Sep 2023 | HKD | 45.05 | 45.5 | 44.05 | 45 | 45 | -1.15 (-2.49%) | 2,756,702 |
| 15 Sep 2023 | HKD | 46.3 | 46.7 | 45.45 | 46.15 | 46.15 | -0.05 (-0.11%) | 2,912,693 |
| 14 Sep 2023 | HKD | 46 | 46.55 | 45.45 | 46.2 | 46.2 | +0.65 (+1.43%) | 2,164,114 |
| 13 Sep 2023 | HKD | 45.45 | 45.75 | 45.05 | 45.55 | 45.55 | +0.1 (+0.22%) | 1,028,885 |
| 12 Sep 2023 | HKD | 44.8 | 45.95 | 44.6 | 45.45 | 45.45 | +1.3 (+2.94%) | 1,271,870 |
| 11 Sep 2023 | HKD | 42.3 | 44.6 | 42.2 | 44.15 | 44.15 | +1 (+2.32%) | 2,803,216 |
| 7 Sep 2023 | HKD | 43.7 | 44.1 | 43 | 43.15 | 43.15 | -1.1 (-2.49%) | 1,487,597 |
| 6 Sep 2023 | HKD | 45.25 | 45.3 | 43.75 | 44.25 | 44.25 | -1.1 (-2.43%) | 1,777,708 |
| 5 Sep 2023 | HKD | 47.45 | 47.45 | 45.15 | 45.35 | 45.35 | -1.05 (-2.26%) | 2,607,603 |
| 4 Sep 2023 | HKD | 44.9 | 46.8 | 44.85 | 46.4 | 46.4 | +4.05 (+9.56%) | 4,221,517 |
| 1 Sep 2023 | HKD | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 42.65 | 42.65 | 41.55 | 42.35 | 42.35 | -0.3 (-0.70%) | 6,115,781 |
| 30 Aug 2023 | HKD | 42.65 | 43.75 | 42.25 | 42.65 | 42.65 | 0.0 (0.0%) | 2,078,151 |
| 29 Aug 2023 | HKD | 43 | 43 | 41.75 | 42.65 | 42.65 | -0.35 (-0.81%) | 2,142,797 |
| 28 Aug 2023 | HKD | 43.85 | 44.6 | 42.9 | 43 | 43 | -0.25 (-0.58%) | 3,206,393 |
| 25 Aug 2023 | HKD | 43.9 | 43.9 | 42.6 | 43.25 | 43.25 | -0.65 (-1.48%) | 2,317,694 |
| 24 Aug 2023 | HKD | 42.2 | 44.1 | 42.2 | 43.9 | 43.9 | +2.2 (+5.28%) | 2,698,840 |
| 23 Aug 2023 | HKD | 42.2 | 42.2 | 41.05 | 41.7 | 41.7 | -0.5 (-1.18%) | 2,781,047 |
| 22 Aug 2023 | HKD | 41.1 | 42.9 | 41.1 | 42.2 | 42.2 | +2.05 (+5.11%) | 2,785,621 |
