| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | HKD | 29.35 | 29.35 | 28.7 | 28.95 | 28.95 | -0.3 (-1.03%) | 935,700 |
| 17 Aug 2023 | HKD | 29.55 | 29.75 | 28.55 | 29.25 | 29.25 | -0.5 (-1.68%) | 2,082,269 |
| 16 Aug 2023 | HKD | 30 | 30 | 29.45 | 29.75 | 29.75 | -0.25 (-0.83%) | 835,533 |
| 15 Aug 2023 | HKD | 30.45 | 30.45 | 29.6 | 30 | 30 | -0.1 (-0.33%) | 974,116 |
| 14 Aug 2023 | HKD | 30.25 | 30.35 | 30 | 30.1 | 30.1 | -0.15 (-0.50%) | 852,000 |
| 11 Aug 2023 | HKD | 30.45 | 30.6 | 30.25 | 30.25 | 30.25 | -0.55 (-1.79%) | 704,120 |
| 10 Aug 2023 | HKD | 30.75 | 31.3 | 30.55 | 30.8 | 30.8 | +0.25 (+0.82%) | 824,652 |
| 9 Aug 2023 | HKD | 30.2 | 30.7 | 30.05 | 30.55 | 30.55 | +0.25 (+0.83%) | 1,156,692 |
| 8 Aug 2023 | HKD | 30.25 | 30.6 | 30.1 | 30.3 | 30.3 | -0.25 (-0.82%) | 888,900 |
| 7 Aug 2023 | HKD | 30.5 | 30.65 | 30.35 | 30.55 | 30.55 | -0.05 (-0.16%) | 639,590 |
| 4 Aug 2023 | HKD | 31.2 | 31.2 | 30.6 | 30.6 | 30.6 | -0.05 (-0.16%) | 954,486 |
| 3 Aug 2023 | HKD | 31.2 | 31.2 | 30.55 | 30.65 | 30.65 | -0.55 (-1.76%) | 1,585,351 |
| 2 Aug 2023 | HKD | 31.3 | 31.45 | 31.1 | 31.2 | 31.2 | -0.2 (-0.64%) | 1,469,415 |
| 1 Aug 2023 | HKD | 32.15 | 32.35 | 31.3 | 31.4 | 31.4 | -0.65 (-2.03%) | 1,435,412 |
| 31 Jul 2023 | HKD | 31.4 | 32.15 | 31.15 | 32.05 | 32.05 | +0.55 (+1.75%) | 1,563,329 |
| 28 Jul 2023 | HKD | 31.85 | 31.85 | 31 | 31.5 | 31.5 | -0.05 (-0.16%) | 1,193,000 |
| 27 Jul 2023 | HKD | 30.8 | 31.7 | 30.75 | 31.55 | 31.55 | +0.85 (+2.77%) | 1,986,500 |
| 26 Jul 2023 | HKD | 30.9 | 31.35 | 30.6 | 30.7 | 30.7 | -0.3 (-0.97%) | 1,200,826 |
| 25 Jul 2023 | HKD | 30.25 | 31.05 | 30.25 | 31 | 31 | +0.75 (+2.48%) | 2,200,016 |
| 24 Jul 2023 | HKD | 30.6 | 30.65 | 30.1 | 30.25 | 30.25 | -0.4 (-1.31%) | 1,360,795 |
| 21 Jul 2023 | HKD | 30.1 | 30.7 | 30.1 | 30.65 | 30.65 | +0.2 (+0.66%) | 1,244,914 |
| 20 Jul 2023 | HKD | 30.65 | 30.75 | 30.35 | 30.45 | 30.45 | -0.2 (-0.65%) | 1,292,500 |
| 19 Jul 2023 | HKD | 30.4 | 30.7 | 30.1 | 30.65 | 30.65 | +0.2 (+0.66%) | 1,192,441 |
| 18 Jul 2023 | HKD | 30.8 | 30.8 | 30.1 | 30.45 | 30.45 | -0.45 (-1.46%) | 5,212,316 |
| 17 Jul 2023 | HKD | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 30.5 | 30.9 | 30.45 | 30.9 | 30.9 | +0.45 (+1.48%) | 1,568,435 |
| 13 Jul 2023 | HKD | 30.4 | 30.55 | 30.15 | 30.45 | 30.45 | +0.3 (+1.00%) | 1,036,864 |
| 12 Jul 2023 | HKD | 30.65 | 30.85 | 30 | 30.15 | 30.15 | -0.3 (-0.99%) | 1,166,500 |
| 11 Jul 2023 | HKD | 30.65 | 30.65 | 30.15 | 30.45 | 30.45 | +0.05 (+0.16%) | 1,382,251 |
| 10 Jul 2023 | HKD | 30.7 | 30.95 | 30.15 | 30.4 | 30.4 | -0.15 (-0.49%) | 1,291,017 |
