| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | HKD | 16 | 16.4 | 16 | 16.38 | 16.38 | +0.4 (+2.50%) | 2,100,108 |
| 28 Aug 2023 | HKD | 16.6 | 16.6 | 15.88 | 15.98 | 15.98 | -0.26 (-1.60%) | 2,447,731 |
| 25 Aug 2023 | HKD | 16.62 | 16.62 | 16.22 | 16.24 | 16.24 | -0.42 (-2.52%) | 1,329,700 |
| 24 Aug 2023 | HKD | 16.26 | 16.78 | 16.26 | 16.66 | 16.66 | +0.4 (+2.46%) | 4,540,403 |
| 23 Aug 2023 | HKD | 16.22 | 16.36 | 16.1 | 16.26 | 16.26 | -0.18 (-1.09%) | 1,352,373 |
| 22 Aug 2023 | HKD | 16.56 | 16.6 | 16.4 | 16.44 | 16.44 | -0.08 (-0.48%) | 1,666,727 |
| 21 Aug 2023 | HKD | 16.76 | 16.8 | 16.46 | 16.52 | 16.52 | -0.32 (-1.90%) | 1,661,101 |
| 18 Aug 2023 | HKD | 16.98 | 16.98 | 16.7 | 16.84 | 16.84 | -0.14 (-0.82%) | 615,845 |
| 17 Aug 2023 | HKD | 16.94 | 17.1 | 16.6 | 16.98 | 16.98 | +0.04 (+0.24%) | 610,963 |
| 16 Aug 2023 | HKD | 17 | 17.18 | 16.8 | 16.94 | 16.94 | -0.12 (-0.70%) | 1,693,302 |
| 15 Aug 2023 | HKD | 17.32 | 17.54 | 16.88 | 17.06 | 17.06 | -0.26 (-1.50%) | 1,183,000 |
| 14 Aug 2023 | HKD | 17.92 | 17.92 | 17.28 | 17.32 | 17.32 | -0.58 (-3.24%) | 1,655,661 |
| 11 Aug 2023 | HKD | 17.78 | 17.96 | 17.6 | 17.9 | 17.9 | +0.12 (+0.67%) | 1,518,719 |
| 10 Aug 2023 | HKD | 17.52 | 17.86 | 17.52 | 17.78 | 17.78 | +0.22 (+1.25%) | 600,359 |
| 9 Aug 2023 | HKD | 17.72 | 17.9 | 17.52 | 17.56 | 17.56 | -0.24 (-1.35%) | 1,149,800 |
| 8 Aug 2023 | HKD | 18 | 18 | 17.64 | 17.8 | 17.8 | -0.18 (-1.00%) | 972,396 |
| 7 Aug 2023 | HKD | 18.28 | 18.4 | 17.98 | 17.98 | 17.98 | -0.04 (-0.22%) | 926,747 |
| 4 Aug 2023 | HKD | 18.02 | 18.42 | 17.98 | 18.02 | 18.02 | -0.08 (-0.44%) | 1,383,546 |
| 3 Aug 2023 | HKD | 18.02 | 18.42 | 17.98 | 18.1 | 18.1 | +0.02 (+0.11%) | 549,452 |
| 2 Aug 2023 | HKD | 18.42 | 18.54 | 18.04 | 18.08 | 18.08 | -0.46 (-2.48%) | 1,245,983 |
| 1 Aug 2023 | HKD | 18.76 | 18.88 | 18.34 | 18.54 | 18.54 | +0.14 (+0.76%) | 1,073,941 |
| 31 Jul 2023 | HKD | 18.9 | 19 | 18.4 | 18.4 | 18.4 | -0.42 (-2.23%) | 1,891,802 |
| 28 Jul 2023 | HKD | 18.86 | 18.98 | 18.54 | 18.82 | 18.82 | -0.06 (-0.32%) | 796,769 |
| 27 Jul 2023 | HKD | 18.7 | 18.98 | 18.62 | 18.88 | 18.88 | +0.38 (+2.05%) | 823,238 |
| 26 Jul 2023 | HKD | 18.36 | 18.6 | 18.34 | 18.5 | 18.5 | +0.22 (+1.20%) | 2,792,700 |
| 25 Jul 2023 | HKD | 18.1 | 18.38 | 17.94 | 18.28 | 18.28 | +0.48 (+2.70%) | 1,974,000 |
| 24 Jul 2023 | HKD | 18.1 | 18.1 | 17.74 | 17.8 | 17.8 | -0.34 (-1.87%) | 1,458,715 |
| 21 Jul 2023 | HKD | 18.46 | 18.48 | 17.8 | 18.14 | 18.14 | -0.04 (-0.22%) | 2,444,875 |
| 20 Jul 2023 | HKD | 18.26 | 18.32 | 18.1 | 18.18 | 18.18 | -0.08 (-0.44%) | 1,026,139 |
| 19 Jul 2023 | HKD | 18.5 | 18.52 | 18.04 | 18.26 | 18.26 | -0.26 (-1.40%) | 1,443,635 |
