| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | HKD | 19.04 | 19.28 | 18.56 | 18.88 | 18.88 | -0.36 (-1.87%) | 1,401,015 |
| 15 Aug 2023 | HKD | 18.98 | 19.46 | 18.98 | 19.24 | 19.24 | +0.22 (+1.16%) | 1,085,000 |
| 14 Aug 2023 | HKD | 19.2 | 19.64 | 18.64 | 19.02 | 19.02 | -0.18 (-0.94%) | 2,442,000 |
| 11 Aug 2023 | HKD | 19.5 | 19.5 | 18.82 | 19.2 | 19.2 | -0.66 (-3.32%) | 2,354,503 |
| 10 Aug 2023 | HKD | 19.6 | 19.9 | 19.12 | 19.86 | 19.86 | +0.3 (+1.53%) | 2,085,000 |
| 9 Aug 2023 | HKD | 20.4 | 20.4 | 19.3 | 19.56 | 19.56 | -0.34 (-1.71%) | 1,930,107 |
| 8 Aug 2023 | HKD | 19.86 | 19.9 | 19.4 | 19.9 | 19.9 | +0.36 (+1.84%) | 2,465,000 |
| 7 Aug 2023 | HKD | 20.25 | 20.5 | 19.4 | 19.54 | 19.54 | -0.71 (-3.51%) | 1,746,000 |
| 4 Aug 2023 | HKD | 20.55 | 20.9 | 20.15 | 20.25 | 20.25 | -0.3 (-1.46%) | 1,238,001 |
| 3 Aug 2023 | HKD | 20.75 | 20.75 | 20.15 | 20.55 | 20.55 | +0.1 (+0.49%) | 1,236,500 |
| 2 Aug 2023 | HKD | 20.4 | 21 | 20.3 | 20.45 | 20.45 | -0.35 (-1.68%) | 1,372,157 |
| 1 Aug 2023 | HKD | 20.75 | 21.45 | 20.4 | 20.8 | 20.8 | +0.05 (+0.24%) | 2,853,000 |
| 31 Jul 2023 | HKD | 21.7 | 21.8 | 20.5 | 20.75 | 20.75 | -0.85 (-3.94%) | 3,133,195 |
| 28 Jul 2023 | HKD | 21.15 | 21.9 | 20.7 | 21.6 | 21.6 | +0.6 (+2.86%) | 3,069,400 |
| 27 Jul 2023 | HKD | 20.5 | 21.2 | 20.4 | 21 | 21 | +0.35 (+1.69%) | 1,670,230 |
| 26 Jul 2023 | HKD | 21 | 21 | 20.3 | 20.65 | 20.65 | 0.0 (0.0%) | 1,140,000 |
| 25 Jul 2023 | HKD | 19.9 | 20.95 | 19.9 | 20.65 | 20.65 | +0.81 (+4.08%) | 1,439,115 |
| 24 Jul 2023 | HKD | 21 | 21 | 19.74 | 19.84 | 19.84 | -0.71 (-3.45%) | 1,636,120 |
| 21 Jul 2023 | HKD | 21.05 | 21.15 | 20.5 | 20.55 | 20.55 | -0.5 (-2.38%) | 1,502,000 |
| 20 Jul 2023 | HKD | 21.25 | 21.25 | 20.55 | 21.05 | 21.05 | -0.05 (-0.24%) | 2,522,000 |
| 19 Jul 2023 | HKD | 20.1 | 21.3 | 19.9 | 21.1 | 21.1 | +0.8 (+3.94%) | 4,014,755 |
| 18 Jul 2023 | HKD | 21.3 | 21.35 | 20.1 | 20.3 | 20.3 | -0.8 (-3.79%) | 3,044,000 |
| 17 Jul 2023 | HKD | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 21.55 | 22 | 21.05 | 21.1 | 21.1 | -0.25 (-1.17%) | 5,746,000 |
| 13 Jul 2023 | HKD | 21.25 | 21.5 | 20.7 | 21.35 | 21.35 | +0.5 (+2.40%) | 2,396,000 |
| 12 Jul 2023 | HKD | 21.45 | 21.5 | 20.65 | 20.85 | 20.85 | -0.4 (-1.88%) | 3,285,000 |
| 11 Jul 2023 | HKD | 20.9 | 21.6 | 20.45 | 21.25 | 21.25 | +0.85 (+4.17%) | 5,689,000 |
| 10 Jul 2023 | HKD | 19.98 | 20.45 | 19.94 | 20.4 | 20.4 | +0.84 (+4.29%) | 1,911,000 |
| 7 Jul 2023 | HKD | 19.94 | 20 | 19.36 | 19.56 | 19.56 | -0.69 (-3.41%) | 2,566,000 |
| 6 Jul 2023 | HKD | 21.35 | 21.35 | 19.94 | 20.25 | 20.25 | -0.5 (-2.41%) | 3,933,921 |
