| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 19.64 | 19.9 | 19.2 | 19.6 | 19.6 | -0.34 (-1.71%) | 4,275,200 |
| 14 Aug 2023 | HKD | 19.64 | 20.05 | 19.22 | 19.94 | 19.94 | +0.2 (+1.01%) | 3,867,400 |
| 11 Aug 2023 | HKD | 20.1 | 20.25 | 19.56 | 19.74 | 19.74 | -0.31 (-1.55%) | 2,918,910 |
| 10 Aug 2023 | HKD | 19.92 | 20.3 | 19.64 | 20.05 | 20.05 | +0.15 (+0.75%) | 4,069,074 |
| 9 Aug 2023 | HKD | 19.06 | 20.45 | 19.06 | 19.9 | 19.9 | +0.54 (+2.79%) | 11,032,434 |
| 8 Aug 2023 | HKD | 18.88 | 19.76 | 18.56 | 19.36 | 19.36 | +0.32 (+1.68%) | 9,042,266 |
| 7 Aug 2023 | HKD | 19.82 | 19.94 | 18.66 | 19.04 | 19.04 | -1.06 (-5.27%) | 12,739,037 |
| 4 Aug 2023 | HKD | 19.98 | 20.35 | 19.62 | 20.1 | 20.1 | +0.16 (+0.80%) | 4,920,471 |
| 3 Aug 2023 | HKD | 19.06 | 20 | 18.72 | 19.94 | 19.94 | +0.78 (+4.07%) | 8,680,200 |
| 2 Aug 2023 | HKD | 20.3 | 20.55 | 19.02 | 19.16 | 19.16 | -1.14 (-5.62%) | 14,707,231 |
| 1 Aug 2023 | HKD | 20 | 20.7 | 19.84 | 20.3 | 20.3 | +0.34 (+1.70%) | 9,006,000 |
| 31 Jul 2023 | HKD | 20.7 | 21.6 | 19.96 | 19.96 | 19.96 | -0.34 (-1.67%) | 15,537,920 |
| 28 Jul 2023 | HKD | 19.48 | 20.55 | 18.9 | 20.3 | 20.3 | +0.82 (+4.21%) | 13,422,800 |
| 27 Jul 2023 | HKD | 19.5 | 19.78 | 19.16 | 19.48 | 19.48 | +0.1 (+0.52%) | 6,716,216 |
| 26 Jul 2023 | HKD | 19.38 | 19.52 | 18.9 | 19.38 | 19.38 | +0.24 (+1.25%) | 6,016,198 |
| 25 Jul 2023 | HKD | 19.36 | 19.52 | 18.54 | 19.14 | 19.14 | -0.04 (-0.21%) | 9,514,629 |
| 24 Jul 2023 | HKD | 18.4 | 19.42 | 18.12 | 19.18 | 19.18 | +0.74 (+4.01%) | 22,493,568 |
| 21 Jul 2023 | HKD | 16.98 | 18.86 | 16.98 | 18.44 | 18.44 | +2 (+12.17%) | 36,391,000 |
| 20 Jul 2023 | HKD | 16.54 | 16.66 | 16.16 | 16.44 | 16.44 | +0.06 (+0.37%) | 6,854,408 |
| 19 Jul 2023 | HKD | 16.5 | 16.6 | 16.16 | 16.38 | 16.38 | -0.12 (-0.73%) | 6,309,483 |
| 18 Jul 2023 | HKD | 16.52 | 16.68 | 16.1 | 16.5 | 16.5 | +0.2 (+1.23%) | 8,298,942 |
| 17 Jul 2023 | HKD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 17.22 | 17.54 | 16.2 | 16.3 | 16.3 | -1.2 (-6.86%) | 28,932,400 |
| 13 Jul 2023 | HKD | 16.58 | 17.66 | 16.58 | 17.5 | 17.5 | +1.1 (+6.71%) | 17,766,208 |
| 12 Jul 2023 | HKD | 17 | 17.12 | 16.24 | 16.4 | 16.4 | -0.56 (-3.30%) | 12,384,451 |
| 11 Jul 2023 | HKD | 16.68 | 17.1 | 16.5 | 16.96 | 16.96 | +0.56 (+3.41%) | 9,524,000 |
| 10 Jul 2023 | HKD | 16.72 | 17 | 16.28 | 16.4 | 16.4 | -0.1 (-0.61%) | 8,021,031 |
| 7 Jul 2023 | HKD | 16.88 | 16.88 | 16.32 | 16.5 | 16.5 | -0.12 (-0.72%) | 6,656,005 |
| 6 Jul 2023 | HKD | 17.02 | 17.18 | 16.6 | 16.62 | 16.62 | -0.54 (-3.15%) | 11,272,050 |
| 5 Jul 2023 | HKD | 18.36 | 18.36 | 17.16 | 17.16 | 17.16 | -1.22 (-6.64%) | 10,403,919 |
