| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5 Jul 2023 | HKD | 20.8 | 21.55 | 20.05 | 20.75 | 20.75 | +0.15 (+0.73%) | 4,383,500 |
| 4 Jul 2023 | HKD | 20.75 | 21.05 | 20.4 | 20.6 | 20.6 | -0.15 (-0.72%) | 3,731,000 |
| 3 Jul 2023 | HKD | 19.18 | 21.1 | 19.18 | 20.75 | 20.75 | +1.49 (+7.74%) | 5,390,107 |
| 30 Jun 2023 | HKD | 18.2 | 19.36 | 18.1 | 19.26 | 19.26 | +1.06 (+5.82%) | 3,360,000 |
| 29 Jun 2023 | HKD | 17.9 | 18.38 | 17.66 | 18.2 | 18.2 | +0.48 (+2.71%) | 2,837,004 |
| 28 Jun 2023 | HKD | 18.08 | 18.08 | 17.28 | 17.72 | 17.72 | -0.36 (-1.99%) | 3,178,000 |
| 27 Jun 2023 | HKD | 18.66 | 19.22 | 17.94 | 18.08 | 18.08 | -0.68 (-3.62%) | 3,060,000 |
| 26 Jun 2023 | HKD | 18.08 | 18.82 | 18.08 | 18.76 | 18.76 | +0.68 (+3.76%) | 2,476,754 |
| 23 Jun 2023 | HKD | 18.84 | 19.22 | 17.62 | 18.08 | 18.08 | -0.96 (-5.04%) | 2,043,000 |
| 21 Jun 2023 | HKD | 19.82 | 19.9 | 18.82 | 19.04 | 19.04 | -0.96 (-4.80%) | 2,976,147 |
| 20 Jun 2023 | HKD | 20.85 | 21.05 | 19.96 | 20 | 20 | -0.8 (-3.85%) | 3,200,000 |
| 19 Jun 2023 | HKD | 21.1 | 21.7 | 20.55 | 20.8 | 20.8 | -0.3 (-1.42%) | 2,962,566 |
| 16 Jun 2023 | HKD | 19.8 | 21.3 | 19.8 | 21.1 | 21.1 | +1.3 (+6.57%) | 5,645,902 |
| 15 Jun 2023 | HKD | 19.88 | 20 | 19.44 | 19.8 | 19.8 | +0.24 (+1.23%) | 3,713,304 |
| 14 Jun 2023 | HKD | 19.8 | 19.96 | 19.4 | 19.56 | 19.56 | -0.16 (-0.81%) | 2,705,000 |
| 13 Jun 2023 | HKD | 18.68 | 19.74 | 18.42 | 19.72 | 19.72 | +1.04 (+5.57%) | 3,076,864 |
| 12 Jun 2023 | HKD | 18.54 | 19.3 | 18.54 | 18.68 | 18.68 | -0.04 (-0.21%) | 3,039,520 |
| 9 Jun 2023 | HKD | 18.78 | 19.08 | 18.3 | 18.72 | 18.72 | -0.06 (-0.32%) | 3,616,000 |
| 8 Jun 2023 | HKD | 19.96 | 20 | 18.5 | 18.78 | 18.78 | -1.06 (-5.34%) | 5,301,950 |
| 7 Jun 2023 | HKD | 20 | 20.05 | 19.66 | 19.84 | 19.84 | -0.1 (-0.50%) | 1,854,260 |
