| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | HKD | 84.3 | 84.95 | 83.55 | 84.85 | 84.85 | +2 (+2.41%) | 30,546,035 |
| 3 Nov 2023 | HKD | 81.9 | 83.1 | 81.05 | 82.85 | 82.85 | +2.35 (+2.92%) | 26,892,338 |
| 2 Nov 2023 | HKD | 81.2 | 82.2 | 80.3 | 80.5 | 80.5 | +0.9 (+1.13%) | 17,414,151 |
| 1 Nov 2023 | HKD | 80.1 | 80.7 | 79.1 | 79.6 | 79.6 | -0.45 (-0.56%) | 20,894,177 |
| 31 Oct 2023 | HKD | 81.3 | 81.3 | 79.9 | 80.05 | 80.05 | -1.8 (-2.20%) | 27,394,938 |
| 30 Oct 2023 | HKD | 80.75 | 82 | 80.7 | 81.85 | 81.85 | -0.55 (-0.67%) | 31,881,265 |
| 27 Oct 2023 | HKD | 80.45 | 82.8 | 80.25 | 82.4 | 82.4 | +2.65 (+3.32%) | 42,806,617 |
| 26 Oct 2023 | HKD | 79.2 | 80.3 | 79 | 79.75 | 79.75 | +0.45 (+0.57%) | 23,719,270 |
| 25 Oct 2023 | HKD | 80.8 | 81.4 | 79 | 79.3 | 79.3 | +2.1 (+2.72%) | 45,615,979 |
| 24 Oct 2023 | HKD | 78 | 78.55 | 77.05 | 77.2 | 77.2 | -1.3 (-1.66%) | 38,345,055 |
| 20 Oct 2023 | HKD | 78.2 | 79.15 | 78.1 | 78.5 | 78.5 | -0.65 (-0.82%) | 35,074,847 |
| 19 Oct 2023 | HKD | 80.9 | 81.15 | 79.05 | 79.15 | 79.15 | -2.3 (-2.82%) | 41,786,984 |
| 18 Oct 2023 | HKD | 81.9 | 82.7 | 81 | 81.45 | 81.45 | -0.55 (-0.67%) | 21,876,252 |
| 17 Oct 2023 | HKD | 81.85 | 82.2 | 81.35 | 82 | 82 | +0.7 (+0.86%) | 17,701,849 |
| 16 Oct 2023 | HKD | 82.2 | 82.8 | 81.1 | 81.3 | 81.3 | -1.3 (-1.57%) | 22,249,354 |
| 13 Oct 2023 | HKD | 83.25 | 83.9 | 82.5 | 82.6 | 82.6 | -3.25 (-3.79%) | 28,548,643 |
| 12 Oct 2023 | HKD | 86.9 | 86.9 | 85.65 | 85.85 | 85.85 | +1.25 (+1.48%) | 26,037,608 |
| 11 Oct 2023 | HKD | 85.35 | 85.55 | 84.3 | 84.6 | 84.6 | +1.2 (+1.44%) | 31,718,059 |
| 10 Oct 2023 | HKD | 83.9 | 85.3 | 83.25 | 83.4 | 83.4 | +1.3 (+1.58%) | 29,317,215 |
| 9 Oct 2023 | HKD | 83.2 | 83.45 | 81.55 | 82.1 | 82.1 | -0.8 (-0.97%) | 24,082,283 |
| 6 Oct 2023 | HKD | 82 | 83.35 | 82 | 82.9 | 82.9 | +1.55 (+1.91%) | 15,175,175 |
| 5 Oct 2023 | HKD | 82.15 | 82.8 | 81.35 | 81.35 | 81.35 | -0.4 (-0.49%) | 21,793,205 |
| 4 Oct 2023 | HKD | 82.1 | 82.9 | 81.2 | 81.75 | 81.75 | -1.35 (-1.62%) | 25,898,508 |
| 3 Oct 2023 | HKD | 84.15 | 84.25 | 82.35 | 83.1 | 83.1 | -2.5 (-2.92%) | 36,631,880 |
| 29 Sep 2023 | HKD | 84 | 86.65 | 83.6 | 85.6 | 85.6 | +2.6 (+3.13%) | 34,608,437 |
| 28 Sep 2023 | HKD | 84.85 | 84.85 | 82.85 | 83 | 83 | -1.5 (-1.78%) | 27,187,837 |
| 27 Sep 2023 | HKD | 83.9 | 85.65 | 83.9 | 84.5 | 84.5 | +0.55 (+0.66%) | 27,246,265 |
| 26 Sep 2023 | HKD | 84.45 | 84.95 | 83.4 | 83.95 | 83.95 | -0.4 (-0.47%) | 27,428,051 |
| 25 Sep 2023 | HKD | 85 | 85.35 | 84.25 | 84.35 | 84.35 | -1.55 (-1.80%) | 20,742,680 |
| 22 Sep 2023 | HKD | 82.65 | 86.3 | 82.15 | 85.9 | 85.9 | +3.25 (+3.93%) | 40,153,148 |
