| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | HKD | 46 | 46 | 43.5 | 44.2 | 44.2 | -2.2 (-4.74%) | 1,577,000 |
| 9 Nov 2023 | HKD | 47.35 | 47.45 | 46.05 | 46.4 | 46.4 | -0.1 (-0.22%) | 1,472,500 |
| 8 Nov 2023 | HKD | 48.15 | 49 | 46 | 46.5 | 46.5 | -1 (-2.11%) | 2,372,068 |
| 7 Nov 2023 | HKD | 47.7 | 48.9 | 47 | 47.5 | 47.5 | +0.5 (+1.06%) | 1,955,529 |
| 6 Nov 2023 | HKD | 45 | 49 | 45 | 47 | 47 | +3.1 (+7.06%) | 4,114,500 |
| 3 Nov 2023 | HKD | 45 | 45.05 | 42.1 | 43.9 | 43.9 | +0.25 (+0.57%) | 1,961,500 |
| 2 Nov 2023 | HKD | 45.5 | 45.9 | 42.6 | 43.65 | 43.65 | -0.9 (-2.02%) | 1,413,526 |
| 1 Nov 2023 | HKD | 44.55 | 44.9 | 42.1 | 44.55 | 44.55 | 0.0 (0.0%) | 1,575,000 |
| 31 Oct 2023 | HKD | 43.5 | 46.2 | 42.4 | 44.55 | 44.55 | +1.7 (+3.97%) | 3,887,500 |
| 30 Oct 2023 | HKD | 41.95 | 44.15 | 41.45 | 42.85 | 42.85 | +1.45 (+3.50%) | 1,881,000 |
| 27 Oct 2023 | HKD | 37.6 | 41.95 | 37.05 | 41.4 | 41.4 | +3.8 (+10.11%) | 1,607,000 |
| 26 Oct 2023 | HKD | 40.5 | 40.5 | 37.15 | 37.6 | 37.6 | -2 (-5.05%) | 805,671 |
| 25 Oct 2023 | HKD | 39 | 39.85 | 38.5 | 39.6 | 39.6 | +1.75 (+4.62%) | 770,953 |
| 24 Oct 2023 | HKD | 37.7 | 38.8 | 36.8 | 37.85 | 37.85 | +0.85 (+2.30%) | 998,130 |
| 20 Oct 2023 | HKD | 38.5 | 39.45 | 36.85 | 37 | 37 | -1.7 (-4.39%) | 1,068,000 |
| 19 Oct 2023 | HKD | 38.4 | 39.5 | 37.9 | 38.7 | 38.7 | +0.3 (+0.78%) | 804,000 |
| 18 Oct 2023 | HKD | 38.7 | 39.05 | 37.55 | 38.4 | 38.4 | -1 (-2.54%) | 851,000 |
| 17 Oct 2023 | HKD | 39.85 | 40.9 | 38.55 | 39.4 | 39.4 | -0.45 (-1.13%) | 1,300,000 |
| 16 Oct 2023 | HKD | 41.95 | 43.5 | 39.5 | 39.85 | 39.85 | -2.8 (-6.57%) | 1,307,500 |
| 13 Oct 2023 | HKD | 42.8 | 42.95 | 41.45 | 42.65 | 42.65 | -0.15 (-0.35%) | 759,000 |
| 12 Oct 2023 | HKD | 42.85 | 44 | 41.8 | 42.8 | 42.8 | +0.5 (+1.18%) | 1,639,500 |
| 11 Oct 2023 | HKD | 39.75 | 42.65 | 38.5 | 42.3 | 42.3 | +3.5 (+9.02%) | 1,638,000 |
| 10 Oct 2023 | HKD | 39.9 | 40.6 | 38.55 | 38.8 | 38.8 | -0.6 (-1.52%) | 573,162 |
| 9 Oct 2023 | HKD | 40 | 40 | 38.35 | 39.4 | 39.4 | +1.3 (+3.41%) | 647,500 |
| 6 Oct 2023 | HKD | 38 | 38.5 | 37.85 | 38.1 | 38.1 | +0.5 (+1.33%) | 89,000 |
| 5 Oct 2023 | HKD | 37.05 | 37.8 | 35.85 | 37.6 | 37.6 | +0.55 (+1.48%) | 291,708 |
| 4 Oct 2023 | HKD | 37.6 | 37.8 | 36.75 | 37.05 | 37.05 | -0.75 (-1.98%) | 243,500 |
| 3 Oct 2023 | HKD | 39.5 | 39.5 | 36.2 | 37.8 | 37.8 | -2.5 (-6.20%) | 600,054 |
| 29 Sep 2023 | HKD | 41 | 41.05 | 39.45 | 40.3 | 40.3 | +0.1 (+0.25%) | 531,500 |
| 28 Sep 2023 | HKD | 41.75 | 42.1 | 39.65 | 40.2 | 40.2 | -0.85 (-2.07%) | 802,500 |
