| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | HKD | 47 | 47.25 | 46.3 | 46.3 | 46.3 | -0.65 (-1.38%) | 5,947,109 |
| 2 Aug 2023 | HKD | 48 | 48 | 46.65 | 46.95 | 46.95 | -0.9 (-1.88%) | 4,317,619 |
| 1 Aug 2023 | HKD | 48.05 | 48.65 | 47.6 | 47.85 | 47.85 | -0.25 (-0.52%) | 3,586,171 |
| 31 Jul 2023 | HKD | 48.5 | 49 | 48.1 | 48.1 | 48.1 | -0.35 (-0.72%) | 5,311,060 |
| 28 Jul 2023 | HKD | 48.05 | 48.55 | 47.75 | 48.45 | 48.45 | -0.1 (-0.21%) | 4,148,711 |
| 27 Jul 2023 | HKD | 48.15 | 48.55 | 47.75 | 48.55 | 48.55 | +0.7 (+1.46%) | 2,553,388 |
| 26 Jul 2023 | HKD | 48 | 48.2 | 47.55 | 47.85 | 47.85 | +0.05 (+0.10%) | 2,453,572 |
| 25 Jul 2023 | HKD | 47.8 | 48.2 | 47.5 | 47.8 | 47.8 | +0.6 (+1.27%) | 4,336,735 |
| 24 Jul 2023 | HKD | 47.15 | 47.45 | 46.65 | 47.2 | 47.2 | -0.35 (-0.74%) | 3,594,141 |
| 21 Jul 2023 | HKD | 47.2 | 47.7 | 47.2 | 47.55 | 47.55 | +0.35 (+0.74%) | 3,145,499 |
| 20 Jul 2023 | HKD | 47 | 47.6 | 46.85 | 47.2 | 47.2 | +0.2 (+0.43%) | 3,248,016 |
| 19 Jul 2023 | HKD | 47 | 47.2 | 46.85 | 47 | 47 | -0.2 (-0.42%) | 3,908,414 |
| 18 Jul 2023 | HKD | 47.45 | 47.6 | 46.7 | 47.2 | 47.2 | -0.5 (-1.05%) | 3,727,413 |
| 17 Jul 2023 | HKD | 47.7 | 47.7 | 47.7 | 47.7 | 47.7 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 47.3 | 48 | 47.25 | 47.7 | 47.7 | +0.25 (+0.53%) | 4,732,271 |
| 13 Jul 2023 | HKD | 47.15 | 47.6 | 47.05 | 47.45 | 47.45 | +0.65 (+1.39%) | 3,423,534 |
| 12 Jul 2023 | HKD | 46.85 | 47.15 | 46.6 | 46.8 | 46.8 | -0.05 (-0.11%) | 3,975,291 |
| 11 Jul 2023 | HKD | 46.1 | 47.25 | 46.1 | 46.85 | 46.85 | +0.75 (+1.63%) | 4,989,113 |
| 10 Jul 2023 | HKD | 46.7 | 46.7 | 45.85 | 46.1 | 46.1 | +0.1 (+0.22%) | 3,618,920 |
| 7 Jul 2023 | HKD | 46.25 | 46.55 | 45.8 | 46 | 46 | -0.25 (-0.54%) | 4,757,294 |
| 6 Jul 2023 | HKD | 47 | 47.7 | 46.2 | 46.25 | 46.25 | -1.35 (-2.84%) | 6,691,595 |
| 5 Jul 2023 | HKD | 47.55 | 48 | 47.55 | 47.6 | 47.6 | -0.35 (-0.73%) | 2,794,309 |
| 4 Jul 2023 | HKD | 47.9 | 48.2 | 47.85 | 47.95 | 47.95 | -0.2 (-0.42%) | 2,335,573 |
| 3 Jul 2023 | HKD | 47.85 | 48.35 | 47.8 | 48.15 | 48.15 | +0.3 (+0.63%) | 4,235,861 |
| 30 Jun 2023 | HKD | 47.55 | 48.2 | 47.55 | 47.85 | 47.85 | +0.3 (+0.63%) | 3,737,128 |
| 29 Jun 2023 | HKD | 48.55 | 48.7 | 47.25 | 47.55 | 47.55 | -1.15 (-2.36%) | 6,057,043 |
| 28 Jun 2023 | HKD | 48.15 | 48.85 | 48.15 | 48.7 | 48.7 | +0.15 (+0.31%) | 2,975,441 |
| 27 Jun 2023 | HKD | 47.9 | 48.6 | 47.8 | 48.55 | 48.55 | +0.6 (+1.25%) | 3,681,533 |
| 26 Jun 2023 | HKD | 48.15 | 48.4 | 47.8 | 47.95 | 47.95 | -0.2 (-0.42%) | 3,084,511 |
| 23 Jun 2023 | HKD | 48.5 | 48.5 | 47.6 | 48.15 | 48.15 | -0.35 (-0.72%) | 3,625,259 |
