| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 278 | 282.2 | 276.8 | 277.6 | 277.6 | +1.8 (+0.65%) | 938,437 |
| 26 Sep 2023 | HKD | 278.2 | 279.2 | 274.4 | 275.8 | 275.8 | +0.6 (+0.22%) | 1,051,810 |
| 25 Sep 2023 | HKD | 278 | 286.6 | 274.4 | 275.2 | 275.2 | -12.2 (-4.24%) | 1,026,967 |
| 22 Sep 2023 | HKD | 280.2 | 288.4 | 277 | 287.4 | 287.4 | +7 (+2.50%) | 1,199,687 |
| 21 Sep 2023 | HKD | 280 | 281 | 277.6 | 280.4 | 280.4 | +0.8 (+0.29%) | 926,367 |
| 20 Sep 2023 | HKD | 283.2 | 283.6 | 278.2 | 279.6 | 279.6 | -3.6 (-1.27%) | 862,261 |
| 19 Sep 2023 | HKD | 283 | 283.8 | 279 | 283.2 | 283.2 | +0.6 (+0.21%) | 772,695 |
| 18 Sep 2023 | HKD | 280.8 | 286 | 279 | 282.6 | 282.6 | -1.8 (-0.63%) | 1,795,209 |
| 15 Sep 2023 | HKD | 279 | 287.6 | 277 | 284.4 | 284.4 | +3 (+1.07%) | 4,864,748 |
| 14 Sep 2023 | HKD | 284.6 | 285.6 | 277.8 | 281.4 | 281.4 | -4.2 (-1.47%) | 1,147,710 |
| 13 Sep 2023 | HKD | 286 | 287.6 | 282.6 | 285.6 | 285.6 | +1.6 (+0.56%) | 1,314,506 |
| 12 Sep 2023 | HKD | 283 | 285.4 | 279.2 | 284 | 284 | -4.2 (-1.46%) | 1,458,263 |
| 11 Sep 2023 | HKD | 281.8 | 290.2 | 280 | 288.2 | 288.2 | -2.6 (-0.89%) | 2,648,375 |
| 7 Sep 2023 | HKD | 301 | 301 | 290.2 | 290.8 | 290.8 | -11.4 (-3.77%) | 1,784,900 |
| 6 Sep 2023 | HKD | 301.6 | 303.6 | 296.2 | 302.2 | 302.2 | -1.8 (-0.59%) | 1,804,340 |
| 5 Sep 2023 | HKD | 329.4 | 329.4 | 301.2 | 304 | 304 | -25.8 (-7.82%) | 3,370,482 |
| 4 Sep 2023 | HKD | 311.8 | 329.8 | 311.8 | 329.8 | 329.8 | +20.4 (+6.59%) | 3,990,682 |
| 1 Sep 2023 | HKD | 309.4 | 309.4 | 309.4 | 309.4 | 309.4 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 310.4 | 313.6 | 307.2 | 309.4 | 309.4 | +2.6 (+0.85%) | 1,666,547 |
| 30 Aug 2023 | HKD | 313.8 | 315.4 | 305.6 | 306.8 | 306.8 | -3.6 (-1.16%) | 684,370 |
| 29 Aug 2023 | HKD | 306.8 | 312.2 | 305.8 | 310.4 | 310.4 | +1.6 (+0.52%) | 1,081,495 |
| 28 Aug 2023 | HKD | 320.8 | 321.8 | 308 | 308.8 | 308.8 | -2.8 (-0.90%) | 1,102,928 |
| 25 Aug 2023 | HKD | 317.6 | 317.6 | 311.2 | 311.6 | 311.6 | -6.2 (-1.95%) | 1,078,317 |
| 24 Aug 2023 | HKD | 311.6 | 319.2 | 310 | 317.8 | 317.8 | +13.8 (+4.54%) | 1,873,076 |
| 23 Aug 2023 | HKD | 298.8 | 305.6 | 298.8 | 304 | 304 | +5.2 (+1.74%) | 1,276,000 |
| 22 Aug 2023 | HKD | 295 | 302.2 | 292.6 | 298.8 | 298.8 | +4.6 (+1.56%) | 1,216,049 |
| 21 Aug 2023 | HKD | 295.4 | 299.4 | 290.4 | 294.2 | 294.2 | -5.4 (-1.80%) | 1,439,588 |
| 18 Aug 2023 | HKD | 304 | 305 | 298.2 | 299.6 | 299.6 | -11.6 (-3.73%) | 1,422,615 |
| 17 Aug 2023 | HKD | 309.8 | 314.8 | 304 | 311.2 | 311.2 | -3.4 (-1.08%) | 1,345,341 |
| 16 Aug 2023 | HKD | 313 | 316.2 | 310.4 | 314.6 | 314.6 | +0.6 (+0.19%) | 948,065 |
