| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | HKD | 18.82 | 18.82 | 18.52 | 18.52 | 18.52 | -0.32 (-1.70%) | 5,634,138 |
| 6 Jul 2023 | HKD | 19.26 | 19.36 | 18.8 | 18.84 | 18.84 | -0.36 (-1.88%) | 6,070,192 |
| 5 Jul 2023 | HKD | 19.48 | 19.56 | 19.18 | 19.2 | 19.2 | -0.24 (-1.23%) | 2,231,646 |
| 4 Jul 2023 | HKD | 19.5 | 19.58 | 19.26 | 19.44 | 19.44 | -0.06 (-0.31%) | 2,516,680 |
| 3 Jul 2023 | HKD | 19.28 | 19.64 | 19.26 | 19.5 | 19.5 | +0.22 (+1.14%) | 4,488,227 |
| 30 Jun 2023 | HKD | 19.2 | 19.5 | 19.14 | 19.28 | 19.28 | +0.08 (+0.42%) | 4,141,829 |
| 29 Jun 2023 | HKD | 19.38 | 19.5 | 18.94 | 19.2 | 19.2 | -0.28 (-1.44%) | 5,383,375 |
| 28 Jun 2023 | HKD | 19.68 | 19.8 | 18.94 | 19.48 | 19.48 | -0.2 (-1.02%) | 9,778,098 |
| 27 Jun 2023 | HKD | 21.4 | 21.5 | 19.5 | 19.68 | 19.68 | +0.16 (+0.82%) | 30,361,680 |
| 26 Jun 2023 | HKD | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.0 (0.0%) | 0 |
| 23 Jun 2023 | HKD | 19.86 | 19.86 | 19.28 | 19.52 | 19.52 | -0.34 (-1.71%) | 5,858,991 |
| 21 Jun 2023 | HKD | 20.1 | 20.15 | 19.8 | 19.86 | 19.86 | -0.24 (-1.19%) | 4,492,150 |
| 20 Jun 2023 | HKD | 20.1 | 20.25 | 19.94 | 20.1 | 20.1 | -0.2 (-0.99%) | 3,663,967 |
| 19 Jun 2023 | HKD | 20.4 | 20.65 | 20.05 | 20.3 | 20.3 | -0.4 (-1.93%) | 3,857,700 |
| 16 Jun 2023 | HKD | 20.25 | 20.85 | 20 | 20.7 | 20.7 | +0.45 (+2.22%) | 8,757,620 |
| 15 Jun 2023 | HKD | 20.2 | 20.35 | 20 | 20.25 | 20.25 | +0.29 (+1.45%) | 3,246,578 |
| 14 Jun 2023 | HKD | 20.2 | 20.3 | 19.84 | 19.96 | 19.96 | -0.34 (-1.67%) | 3,087,146 |
| 13 Jun 2023 | HKD | 19.9 | 20.45 | 19.9 | 20.3 | 20.3 | +0.25 (+1.25%) | 4,068,236 |
| 12 Jun 2023 | HKD | 19.94 | 20.25 | 19.78 | 20.05 | 20.05 | +0.05 (+0.25%) | 2,269,696 |
| 9 Jun 2023 | HKD | 19.94 | 20.2 | 19.68 | 20 | 20 | +0.06 (+0.30%) | 4,489,386 |
| 8 Jun 2023 | HKD | 19.74 | 20.05 | 19.66 | 19.94 | 19.94 | +0.2 (+1.01%) | 3,733,846 |
| 7 Jun 2023 | HKD | 19.78 | 20.1 | 19.62 | 19.74 | 19.74 | -0.04 (-0.20%) | 2,873,663 |
| 6 Jun 2023 | HKD | 19.54 | 19.9 | 19.42 | 19.78 | 19.78 | +0.2 (+1.02%) | 6,173,928 |
| 5 Jun 2023 | HKD | 19.16 | 19.6 | 19.06 | 19.58 | 19.58 | +0.32 (+1.66%) | 3,299,709 |
| 2 Jun 2023 | HKD | 18.32 | 19.36 | 18.32 | 19.26 | 19.26 | +1.02 (+5.59%) | 8,380,292 |
| 1 Jun 2023 | HKD | 18.7 | 18.7 | 17.92 | 18.24 | 18.24 | -0.46 (-2.46%) | 5,226,633 |
| 31 May 2023 | HKD | 18.84 | 18.98 | 18.44 | 18.7 | 18.7 | -0.4 (-2.09%) | 10,052,380 |
| 30 May 2023 | HKD | 19 | 19.22 | 18.74 | 19.1 | 19.1 | +0.08 (+0.42%) | 4,465,464 |
| 29 May 2023 | HKD | 19.16 | 19.3 | 18.98 | 19.02 | 19.02 | +0.04 (+0.21%) | 2,444,971 |
| 25 May 2023 | HKD | 19.26 | 19.26 | 18.96 | 18.98 | 18.98 | -0.28 (-1.45%) | 3,314,045 |
