| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | HKD | 39.1 | 39.1 | 38.15 | 38.2 | 38.2 | -0.95 (-2.43%) | 2,868,681 |
| 17 Aug 2023 | HKD | 39.65 | 39.65 | 39.1 | 39.15 | 39.15 | -0.55 (-1.39%) | 1,364,000 |
| 16 Aug 2023 | HKD | 39.25 | 39.7 | 39.2 | 39.7 | 39.7 | +0.2 (+0.51%) | 2,032,529 |
| 15 Aug 2023 | HKD | 39.9 | 40 | 39.35 | 39.5 | 39.5 | -0.4 (-1.00%) | 976,410 |
| 14 Aug 2023 | HKD | 40.5 | 40.5 | 39.8 | 39.9 | 39.9 | -0.6 (-1.48%) | 886,656 |
| 11 Aug 2023 | HKD | 40.85 | 40.85 | 40.5 | 40.5 | 40.5 | -0.05 (-0.12%) | 1,218,323 |
| 10 Aug 2023 | HKD | 40.35 | 40.7 | 40.1 | 40.55 | 40.55 | +0.4 (+1.00%) | 763,601 |
| 9 Aug 2023 | HKD | 40.25 | 40.35 | 40 | 40.15 | 40.15 | -0.2 (-0.50%) | 550,080 |
| 8 Aug 2023 | HKD | 40.2 | 40.55 | 39.8 | 40.35 | 40.35 | +0.15 (+0.37%) | 1,179,790 |
| 7 Aug 2023 | HKD | 40 | 40.45 | 39.85 | 40.2 | 40.2 | +0.4 (+1.01%) | 703,141 |
| 4 Aug 2023 | HKD | 40.7 | 40.85 | 39.75 | 39.8 | 39.8 | -0.7 (-1.73%) | 1,663,775 |
| 3 Aug 2023 | HKD | 40.25 | 41.05 | 40.25 | 40.5 | 40.5 | +0.25 (+0.62%) | 906,368 |
| 2 Aug 2023 | HKD | 41.4 | 41.5 | 40.1 | 40.25 | 40.25 | -1.15 (-2.78%) | 1,715,738 |
| 1 Aug 2023 | HKD | 41.55 | 41.65 | 41.25 | 41.4 | 41.4 | +0.15 (+0.36%) | 796,071 |
| 31 Jul 2023 | HKD | 41.45 | 41.7 | 41 | 41.25 | 41.25 | -0.2 (-0.48%) | 1,532,077 |
| 28 Jul 2023 | HKD | 41 | 41.5 | 41 | 41.45 | 41.45 | 0.0 (0.0%) | 843,510 |
| 27 Jul 2023 | HKD | 41.4 | 41.5 | 40.9 | 41.45 | 41.45 | +0.55 (+1.34%) | 1,322,282 |
| 26 Jul 2023 | HKD | 40.7 | 41.4 | 40.6 | 40.9 | 40.9 | +0.2 (+0.49%) | 913,697 |
| 25 Jul 2023 | HKD | 40.55 | 41 | 40.55 | 40.7 | 40.7 | +0.15 (+0.37%) | 993,036 |
| 24 Jul 2023 | HKD | 40.9 | 40.9 | 40.2 | 40.55 | 40.55 | -0.15 (-0.37%) | 714,374 |
| 21 Jul 2023 | HKD | 40.35 | 40.8 | 40.1 | 40.7 | 40.7 | +0.35 (+0.87%) | 785,255 |
| 20 Jul 2023 | HKD | 40.75 | 40.8 | 40.2 | 40.35 | 40.35 | 0.0 (0.0%) | 659,109 |
| 19 Jul 2023 | HKD | 40.35 | 40.7 | 39.9 | 40.35 | 40.35 | 0.0 (0.0%) | 1,383,662 |
| 18 Jul 2023 | HKD | 40.25 | 40.65 | 40.05 | 40.35 | 40.35 | -0.5 (-1.22%) | 2,329,488 |
| 17 Jul 2023 | HKD | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 40.6 | 40.95 | 40.35 | 40.85 | 40.85 | +0.25 (+0.62%) | 1,046,943 |
| 13 Jul 2023 | HKD | 40.35 | 40.9 | 40.3 | 40.6 | 40.6 | +0.7 (+1.75%) | 1,603,624 |
| 12 Jul 2023 | HKD | 40 | 40.2 | 39.65 | 39.9 | 39.9 | -0.1 (-0.25%) | 1,387,424 |
| 11 Jul 2023 | HKD | 40.4 | 40.55 | 40 | 40 | 40 | -0.3 (-0.74%) | 1,760,787 |
| 10 Jul 2023 | HKD | 40.25 | 40.9 | 40.05 | 40.3 | 40.3 | +0.35 (+0.88%) | 789,052 |
