| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | HKD | 17.94 | 17.94 | 17.34 | 17.74 | 17.74 | -0.26 (-1.44%) | 2,211,891 |
| 4 Jul 2023 | HKD | 18.16 | 18.26 | 17.86 | 18 | 18 | +0.1 (+0.56%) | 6,350,134 |
| 3 Jul 2023 | HKD | 17.82 | 18.26 | 17.7 | 17.9 | 17.9 | +0.08 (+0.45%) | 10,965,062 |
| 30 Jun 2023 | HKD | 17.68 | 17.96 | 17.6 | 17.82 | 17.82 | +0.12 (+0.68%) | 5,650,719 |
| 29 Jun 2023 | HKD | 17.2 | 17.8 | 17.12 | 17.7 | 17.7 | +0.5 (+2.91%) | 4,532,000 |
| 28 Jun 2023 | HKD | 16.84 | 17.32 | 16.62 | 17.2 | 17.2 | +0.36 (+2.14%) | 4,497,231 |
| 27 Jun 2023 | HKD | 17.64 | 17.66 | 16.8 | 16.84 | 16.84 | -0.44 (-2.55%) | 2,715,482 |
| 26 Jun 2023 | HKD | 17 | 17.4 | 16.78 | 17.28 | 17.28 | +0.48 (+2.86%) | 4,584,777 |
| 23 Jun 2023 | HKD | 17.44 | 17.44 | 16.62 | 16.8 | 16.8 | -0.3 (-1.75%) | 3,080,000 |
| 21 Jun 2023 | HKD | 17.6 | 17.8 | 16.92 | 17.1 | 17.1 | -0.9 (-5%) | 2,567,961 |
| 20 Jun 2023 | HKD | 18.26 | 18.28 | 17.72 | 18 | 18 | -0.2 (-1.10%) | 3,491,350 |
| 19 Jun 2023 | HKD | 18.16 | 18.34 | 17.94 | 18.2 | 18.2 | +0.04 (+0.22%) | 3,257,160 |
| 16 Jun 2023 | HKD | 18.3 | 18.32 | 18.02 | 18.16 | 18.16 | -0.06 (-0.33%) | 4,289,090 |
| 15 Jun 2023 | HKD | 17.52 | 18.28 | 17.42 | 18.22 | 18.22 | +0.5 (+2.82%) | 6,367,781 |
| 14 Jun 2023 | HKD | 18.34 | 18.34 | 17.62 | 17.72 | 17.72 | -0.26 (-1.45%) | 2,246,000 |
| 13 Jun 2023 | HKD | 17.9 | 18.34 | 17.78 | 17.98 | 17.98 | +0.36 (+2.04%) | 6,142,867 |
| 12 Jun 2023 | HKD | 17.3 | 17.78 | 17.18 | 17.62 | 17.62 | +0.24 (+1.38%) | 3,529,930 |
| 9 Jun 2023 | HKD | 16.72 | 17.38 | 16.72 | 17.38 | 17.38 | +0.66 (+3.95%) | 6,431,111 |
| 8 Jun 2023 | HKD | 16.9 | 17.2 | 16.44 | 16.72 | 16.72 | -0.1 (-0.59%) | 3,213,686 |
| 7 Jun 2023 | HKD | 16.96 | 17.08 | 16.5 | 16.82 | 16.82 | +0.02 (+0.12%) | 3,260,500 |
| 6 Jun 2023 | HKD | 17.02 | 17.12 | 16.64 | 16.8 | 16.8 | -0.22 (-1.29%) | 3,538,774 |
| 5 Jun 2023 | HKD | 16.58 | 17.2 | 16.4 | 17.02 | 17.02 | +0.44 (+2.65%) | 6,070,056 |
| 2 Jun 2023 | HKD | 15.58 | 16.74 | 15.46 | 16.58 | 16.58 | +1.16 (+7.52%) | 7,740,725 |
| 1 Jun 2023 | HKD | 15.62 | 15.68 | 15.1 | 15.42 | 15.42 | -0.18 (-1.15%) | 6,488,945 |
| 31 May 2023 | HKD | 16.28 | 16.28 | 15.22 | 15.6 | 15.6 | -0.68 (-4.18%) | 12,022,245 |
| 30 May 2023 | HKD | 16.08 | 16.36 | 15.7 | 16.28 | 16.28 | +0.18 (+1.12%) | 7,022,000 |
| 29 May 2023 | HKD | 16.6 | 16.78 | 15.92 | 16.1 | 16.1 | -0.38 (-2.31%) | 4,231,071 |
| 25 May 2023 | HKD | 16.36 | 16.82 | 16.26 | 16.48 | 16.48 | -0.18 (-1.08%) | 3,427,800 |
| 24 May 2023 | HKD | 16.82 | 16.98 | 16.42 | 16.66 | 16.66 | -0.16 (-0.95%) | 4,361,202 |
| 23 May 2023 | HKD | 17.2 | 17.48 | 16.66 | 16.82 | 16.82 | -0.28 (-1.64%) | 4,564,044 |
