| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | HKD | 42.35 | 42.5 | 41.7 | 42.2 | 42.2 | +0.15 (+0.36%) | 4,779,212 |
| 7 Jul 2023 | HKD | 42.35 | 42.35 | 41.8 | 42.05 | 42.05 | -0.4 (-0.94%) | 3,647,310 |
| 6 Jul 2023 | HKD | 42.9 | 43.6 | 42.35 | 42.45 | 42.45 | -1.05 (-2.41%) | 4,434,161 |
| 5 Jul 2023 | HKD | 43.2 | 43.8 | 43.2 | 43.5 | 43.5 | +0.1 (+0.23%) | 2,689,522 |
| 4 Jul 2023 | HKD | 43.55 | 43.7 | 43.25 | 43.4 | 43.4 | -0.15 (-0.34%) | 1,749,491 |
| 3 Jul 2023 | HKD | 43.45 | 43.8 | 43.25 | 43.55 | 43.55 | +0.15 (+0.35%) | 1,838,139 |
| 30 Jun 2023 | HKD | 43 | 43.65 | 43 | 43.4 | 43.4 | +0.05 (+0.12%) | 3,467,777 |
| 29 Jun 2023 | HKD | 43.65 | 43.7 | 43.25 | 43.35 | 43.35 | -0.3 (-0.69%) | 2,983,473 |
| 28 Jun 2023 | HKD | 43.15 | 43.75 | 43.15 | 43.65 | 43.65 | +0.05 (+0.11%) | 3,220,894 |
| 27 Jun 2023 | HKD | 43.3 | 43.6 | 43.15 | 43.6 | 43.6 | +0.3 (+0.69%) | 3,270,866 |
| 26 Jun 2023 | HKD | 43.15 | 43.7 | 42.8 | 43.3 | 43.3 | +0.35 (+0.81%) | 3,300,244 |
| 23 Jun 2023 | HKD | 43.65 | 43.65 | 42.8 | 42.95 | 42.95 | -0.95 (-2.16%) | 5,477,757 |
| 21 Jun 2023 | HKD | 44.3 | 44.35 | 43.45 | 43.9 | 43.9 | -0.65 (-1.46%) | 6,372,713 |
| 20 Jun 2023 | HKD | 44.65 | 44.7 | 44.3 | 44.55 | 44.55 | -0.3 (-0.67%) | 3,524,228 |
| 19 Jun 2023 | HKD | 44.7 | 44.9 | 44.55 | 44.85 | 44.85 | +0.25 (+0.56%) | 1,961,014 |
| 16 Jun 2023 | HKD | 44.35 | 44.95 | 44.3 | 44.6 | 44.6 | 0.0 (0.0%) | 7,096,049 |
| 15 Jun 2023 | HKD | 44.8 | 44.8 | 44.35 | 44.6 | 44.6 | +0.05 (+0.11%) | 3,412,369 |
| 14 Jun 2023 | HKD | 44.55 | 44.85 | 44.35 | 44.55 | 44.55 | -0.3 (-0.67%) | 2,663,781 |
| 13 Jun 2023 | HKD | 44.75 | 45 | 44.45 | 44.85 | 44.85 | 0.0 (0.0%) | 2,823,887 |
| 12 Jun 2023 | HKD | 45.1 | 45.15 | 44.7 | 44.85 | 44.85 | -0.3 (-0.66%) | 2,178,903 |
| 9 Jun 2023 | HKD | 44.8 | 45.3 | 44.45 | 45.15 | 45.15 | +0.55 (+1.23%) | 3,214,939 |
| 8 Jun 2023 | HKD | 44.1 | 44.7 | 44 | 44.6 | 44.6 | +0.6 (+1.36%) | 3,051,528 |
| 7 Jun 2023 | HKD | 44.05 | 44.5 | 43.65 | 44 | 44 | -0.1 (-0.23%) | 7,127,618 |
| 6 Jun 2023 | HKD | 44 | 44.25 | 43.65 | 44.1 | 44.1 | -0.05 (-0.11%) | 4,671,492 |
| 5 Jun 2023 | HKD | 44 | 44.3 | 43.8 | 44.15 | 44.15 | +0.45 (+1.03%) | 4,828,198 |
| 2 Jun 2023 | HKD | 43.75 | 44.3 | 43.7 | 43.7 | 43.7 | -0.05 (-0.11%) | 7,186,035 |
| 1 Jun 2023 | HKD | 42.6 | 44.6 | 42.6 | 43.75 | 43.75 | +1.55 (+3.67%) | 16,150,471 |
| 31 May 2023 | HKD | 42.55 | 42.65 | 42 | 42.2 | 42.2 | -0.8 (-1.86%) | 24,115,597 |
| 30 May 2023 | HKD | 43.2 | 43.45 | 42.7 | 43 | 43 | -0.2 (-0.46%) | 5,826,940 |
| 29 May 2023 | HKD | 43.85 | 43.85 | 43.15 | 43.2 | 43.2 | +0.1 (+0.23%) | 7,584,781 |
