| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 4.21 | 4.36 | 4.2 | 4.3 | 4.3 | +0.09 (+2.14%) | 2,173,600 |
| 3 Jul 2023 | HKD | 4.27 | 4.28 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 1,605,635 |
| 30 Jun 2023 | HKD | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 1,312,500 |
| 29 Jun 2023 | HKD | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 2,619,000 |
| 28 Jun 2023 | HKD | 4.28 | 4.28 | 4.2 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,178,500 |
| 27 Jun 2023 | HKD | 4.23 | 4.32 | 4.19 | 4.28 | 4.28 | +0.05 (+1.18%) | 2,454,374 |
| 26 Jun 2023 | HKD | 4.37 | 4.38 | 4.19 | 4.23 | 4.23 | -0.14 (-3.20%) | 4,477,500 |
| 23 Jun 2023 | HKD | 4.61 | 4.61 | 4.3 | 4.37 | 4.37 | -0.24 (-5.21%) | 7,356,500 |
| 21 Jun 2023 | HKD | 4.69 | 4.69 | 4.57 | 4.61 | 4.61 | -0.07 (-1.50%) | 2,370,930 |
| 20 Jun 2023 | HKD | 4.9 | 4.9 | 4.66 | 4.68 | 4.68 | -0.22 (-4.49%) | 3,448,270 |
| 19 Jun 2023 | HKD | 4.84 | 4.97 | 4.76 | 4.9 | 4.9 | +0.06 (+1.24%) | 4,025,743 |
| 16 Jun 2023 | HKD | 4.6 | 4.84 | 4.57 | 4.84 | 4.84 | +0.24 (+5.22%) | 14,552,684 |
| 15 Jun 2023 | HKD | 4.75 | 4.79 | 4.5 | 4.6 | 4.6 | -0.13 (-2.75%) | 14,812,729 |
| 14 Jun 2023 | HKD | 5 | 5 | 4.7 | 4.73 | 4.73 | -0.37 (-7.25%) | 11,324,993 |
| 13 Jun 2023 | HKD | 5.13 | 5.19 | 5.1 | 5.1 | 5.1 | -0.01 (-0.20%) | 3,223,000 |
| 12 Jun 2023 | HKD | 5.14 | 5.18 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 751,126 |
| 9 Jun 2023 | HKD | 5.13 | 5.15 | 5.06 | 5.14 | 5.14 | +0.01 (+0.19%) | 1,175,600 |
| 8 Jun 2023 | HKD | 5.09 | 5.16 | 5.05 | 5.13 | 5.13 | +0.07 (+1.38%) | 1,484,089 |
| 7 Jun 2023 | HKD | 5.12 | 5.16 | 5.06 | 5.06 | 5.06 | -0.06 (-1.17%) | 3,186,149 |
| 6 Jun 2023 | HKD | 5.08 | 5.18 | 5.08 | 5.12 | 5.12 | +0.04 (+0.79%) | 1,265,700 |
| 5 Jun 2023 | HKD | 5.19 | 5.2 | 5.07 | 5.08 | 5.08 | -0.12 (-2.31%) | 2,360,409 |
| 2 Jun 2023 | HKD | 4.92 | 5.2 | 4.92 | 5.2 | 5.2 | +0.27 (+5.48%) | 7,548,108 |
| 1 Jun 2023 | HKD | 5 | 5.05 | 4.89 | 4.93 | 4.93 | -0.09 (-1.79%) | 3,037,500 |
| 31 May 2023 | HKD | 5.13 | 5.2 | 5.01 | 5.02 | 5.02 | -0.11 (-2.14%) | 4,754,535 |
| 30 May 2023 | HKD | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | +0.1 (+1.99%) | 2,463,800 |
| 29 May 2023 | HKD | 5.2 | 5.2 | 5.02 | 5.03 | 5.03 | -0.16 (-3.08%) | 3,994,252 |
| 25 May 2023 | HKD | 5.24 | 5.24 | 5.1 | 5.19 | 5.19 | -0.05 (-0.95%) | 2,388,800 |
| 24 May 2023 | HKD | 5.27 | 5.27 | 5.2 | 5.24 | 5.24 | -0.03 (-0.57%) | 1,953,252 |
| 23 May 2023 | HKD | 5.26 | 5.35 | 5.21 | 5.27 | 5.27 | -0.08 (-1.50%) | 1,623,500 |
| 22 May 2023 | HKD | 5.25 | 5.35 | 5.24 | 5.35 | 5.35 | +0.1 (+1.90%) | 1,610,187 |
