| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2023 | HKD | 16.64 | 16.78 | 15.62 | 15.86 | 15.86 | -0.46 (-2.82%) | 13,731,290 |
| 25 Aug 2023 | HKD | 17.2 | 17.22 | 16.08 | 16.32 | 16.32 | -1 (-5.77%) | 16,996,529 |
| 24 Aug 2023 | HKD | 16.8 | 17.42 | 16.8 | 17.32 | 17.32 | +0.56 (+3.34%) | 3,873,690 |
| 23 Aug 2023 | HKD | 16.68 | 17.04 | 16.68 | 16.76 | 16.76 | +0.02 (+0.12%) | 2,926,722 |
| 22 Aug 2023 | HKD | 17.02 | 17.1 | 16.62 | 16.74 | 16.74 | -0.1 (-0.59%) | 4,840,410 |
| 21 Aug 2023 | HKD | 16.86 | 17.12 | 16.66 | 16.84 | 16.84 | -0.02 (-0.12%) | 5,315,588 |
| 18 Aug 2023 | HKD | 16.98 | 17.28 | 16.84 | 16.86 | 16.86 | -0.2 (-1.17%) | 4,206,976 |
| 17 Aug 2023 | HKD | 17.2 | 17.44 | 16.84 | 17.06 | 17.06 | -0.16 (-0.93%) | 4,108,636 |
| 16 Aug 2023 | HKD | 17 | 17.22 | 16.82 | 17.22 | 17.22 | +0.06 (+0.35%) | 3,392,649 |
| 15 Aug 2023 | HKD | 17.22 | 17.4 | 17.02 | 17.16 | 17.16 | -0.1 (-0.58%) | 3,338,706 |
| 14 Aug 2023 | HKD | 17.6 | 17.66 | 17.04 | 17.26 | 17.26 | -0.4 (-2.27%) | 5,823,721 |
| 11 Aug 2023 | HKD | 17.5 | 17.74 | 17.46 | 17.66 | 17.66 | +0.08 (+0.46%) | 3,322,172 |
| 10 Aug 2023 | HKD | 17.56 | 17.64 | 17.42 | 17.58 | 17.58 | -0.04 (-0.23%) | 3,422,808 |
| 9 Aug 2023 | HKD | 17.32 | 17.62 | 17.24 | 17.62 | 17.62 | +0.22 (+1.26%) | 2,785,154 |
| 8 Aug 2023 | HKD | 17.86 | 17.86 | 17.24 | 17.4 | 17.4 | -0.46 (-2.58%) | 7,606,702 |
| 7 Aug 2023 | HKD | 17.86 | 18.1 | 17.84 | 17.86 | 17.86 | 0.0 (0.0%) | 2,266,446 |
| 4 Aug 2023 | HKD | 18.22 | 18.44 | 17.76 | 17.86 | 17.86 | -0.38 (-2.08%) | 6,417,581 |
| 3 Aug 2023 | HKD | 18.46 | 18.54 | 18.22 | 18.24 | 18.24 | -0.22 (-1.19%) | 3,086,834 |
| 2 Aug 2023 | HKD | 18.94 | 19 | 18.34 | 18.46 | 18.46 | -0.54 (-2.84%) | 6,531,375 |
| 1 Aug 2023 | HKD | 19.44 | 19.48 | 18.94 | 19 | 19 | -0.18 (-0.94%) | 2,671,193 |
| 31 Jul 2023 | HKD | 19.34 | 19.52 | 19.16 | 19.18 | 19.18 | -0.16 (-0.83%) | 5,146,656 |
| 28 Jul 2023 | HKD | 19.3 | 19.4 | 19.06 | 19.34 | 19.34 | -0.1 (-0.51%) | 3,796,638 |
| 27 Jul 2023 | HKD | 19 | 19.54 | 19 | 19.44 | 19.44 | +0.44 (+2.32%) | 4,914,483 |
| 26 Jul 2023 | HKD | 18.98 | 19.14 | 18.86 | 19 | 19 | 0.0 (0.0%) | 3,244,418 |
| 25 Jul 2023 | HKD | 18.56 | 19 | 18.46 | 19 | 19 | +0.92 (+5.09%) | 5,087,604 |
| 24 Jul 2023 | HKD | 18.46 | 18.46 | 17.92 | 18.08 | 18.08 | -0.3 (-1.63%) | 5,018,562 |
| 21 Jul 2023 | HKD | 18.3 | 18.56 | 18.14 | 18.38 | 18.38 | +0.12 (+0.66%) | 3,065,789 |
| 20 Jul 2023 | HKD | 18.14 | 18.46 | 18.08 | 18.26 | 18.26 | +0.3 (+1.67%) | 3,614,276 |
| 19 Jul 2023 | HKD | 18.2 | 18.3 | 17.72 | 17.96 | 17.96 | -0.36 (-1.97%) | 9,940,417 |
| 18 Jul 2023 | HKD | 18.82 | 18.82 | 18.24 | 18.32 | 18.32 | -0.5 (-2.66%) | 4,102,334 |
