| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 17.88 | 18.5 | 16.92 | 18.38 | 18.38 | +0.64 (+3.61%) | 17,178,752 |
| 3 Jul 2023 | HKD | 17.68 | 17.96 | 17.3 | 17.74 | 17.74 | +0.14 (+0.80%) | 8,315,865 |
| 30 Jun 2023 | HKD | 17.86 | 18.02 | 17.48 | 17.6 | 17.6 | -0.04 (-0.23%) | 6,052,539 |
| 29 Jun 2023 | HKD | 18.38 | 18.4 | 17.36 | 17.64 | 17.64 | -0.9 (-4.85%) | 11,624,429 |
| 28 Jun 2023 | HKD | 18.56 | 18.7 | 18 | 18.54 | 18.54 | +0.04 (+0.22%) | 5,271,510 |
| 27 Jun 2023 | HKD | 18.96 | 19.1 | 18.46 | 18.5 | 18.5 | -0.38 (-2.01%) | 5,254,832 |
| 26 Jun 2023 | HKD | 18.04 | 18.98 | 17.66 | 18.88 | 18.88 | +0.88 (+4.89%) | 13,137,375 |
| 23 Jun 2023 | HKD | 17.58 | 18.04 | 17.28 | 18 | 18 | +0.42 (+2.39%) | 3,214,834 |
| 21 Jun 2023 | HKD | 17.92 | 17.98 | 17.28 | 17.58 | 17.58 | -0.34 (-1.90%) | 13,309,581 |
| 20 Jun 2023 | HKD | 18.94 | 19.06 | 17.6 | 17.92 | 17.92 | -0.98 (-5.19%) | 15,055,945 |
| 19 Jun 2023 | HKD | 19.88 | 19.88 | 18.52 | 18.9 | 18.9 | -0.82 (-4.16%) | 8,411,516 |
| 16 Jun 2023 | HKD | 19.88 | 20.35 | 19.58 | 19.72 | 19.72 | +0.42 (+2.18%) | 10,552,958 |
| 15 Jun 2023 | HKD | 18.52 | 19.3 | 18.18 | 19.3 | 19.3 | +1 (+5.46%) | 7,847,223 |
| 14 Jun 2023 | HKD | 18.58 | 18.86 | 18.02 | 18.3 | 18.3 | -0.28 (-1.51%) | 4,427,966 |
| 13 Jun 2023 | HKD | 18.26 | 18.7 | 17.86 | 18.58 | 18.58 | +0.32 (+1.75%) | 7,270,465 |
| 12 Jun 2023 | HKD | 18.66 | 18.78 | 17.92 | 18.26 | 18.26 | -0.4 (-2.14%) | 5,186,398 |
| 9 Jun 2023 | HKD | 18.86 | 19 | 18.32 | 18.66 | 18.66 | +0.06 (+0.32%) | 5,710,109 |
| 8 Jun 2023 | HKD | 18.8 | 18.8 | 18.22 | 18.6 | 18.6 | -0.2 (-1.06%) | 5,128,050 |
| 7 Jun 2023 | HKD | 18.84 | 19.26 | 18.58 | 18.8 | 18.8 | +0.5 (+2.73%) | 5,250,123 |
| 6 Jun 2023 | HKD | 18.22 | 18.6 | 17.9 | 18.3 | 18.3 | +0.2 (+1.10%) | 3,982,480 |
| 5 Jun 2023 | HKD | 18.46 | 18.46 | 17.78 | 18.1 | 18.1 | -0.36 (-1.95%) | 4,110,000 |
| 2 Jun 2023 | HKD | 17.8 | 18.68 | 17.8 | 18.46 | 18.46 | +0.92 (+5.25%) | 6,520,639 |
| 1 Jun 2023 | HKD | 17.32 | 18.04 | 17.02 | 17.54 | 17.54 | +0.22 (+1.27%) | 5,653,098 |
| 31 May 2023 | HKD | 17.28 | 17.42 | 16.9 | 17.32 | 17.32 | -0.06 (-0.35%) | 7,961,008 |
| 30 May 2023 | HKD | 17.4 | 17.72 | 16.94 | 17.38 | 17.38 | -0.02 (-0.11%) | 9,311,200 |
| 29 May 2023 | HKD | 18.5 | 18.72 | 17.3 | 17.4 | 17.4 | -1.04 (-5.64%) | 10,175,105 |
| 25 May 2023 | HKD | 18.58 | 18.88 | 18 | 18.44 | 18.44 | -0.44 (-2.33%) | 7,388,000 |
| 24 May 2023 | HKD | 19.84 | 19.84 | 18.72 | 18.88 | 18.88 | -1.02 (-5.13%) | 6,520,000 |
| 23 May 2023 | HKD | 19.48 | 19.94 | 19.38 | 19.9 | 19.9 | +0.42 (+2.16%) | 8,003,700 |
| 22 May 2023 | HKD | 19.74 | 20.1 | 19.36 | 19.48 | 19.48 | -0.24 (-1.22%) | 8,738,300 |
