| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | HKD | 14.88 | 15.18 | 14.84 | 14.9 | 14.9 | +0.02 (+0.13%) | 2,096,750 |
| 4 Jul 2023 | HKD | 14.92 | 15 | 14.76 | 14.88 | 14.88 | +0.12 (+0.81%) | 2,203,000 |
| 3 Jul 2023 | HKD | 14.62 | 15.04 | 14.38 | 14.76 | 14.76 | +0.48 (+3.36%) | 4,672,928 |
| 30 Jun 2023 | HKD | 14.78 | 14.78 | 14.24 | 14.28 | 14.28 | -0.34 (-2.33%) | 2,540,150 |
| 29 Jun 2023 | HKD | 14.7 | 14.78 | 14.52 | 14.62 | 14.62 | -0.04 (-0.27%) | 2,114,969 |
| 28 Jun 2023 | HKD | 14.84 | 14.84 | 14.32 | 14.66 | 14.66 | -0.1 (-0.68%) | 2,712,250 |
| 27 Jun 2023 | HKD | 14.92 | 15 | 14.62 | 14.76 | 14.76 | 0.0 (0.0%) | 5,446,500 |
| 26 Jun 2023 | HKD | 14.48 | 15.1 | 14.48 | 14.76 | 14.76 | +0.28 (+1.93%) | 3,397,620 |
| 23 Jun 2023 | HKD | 14.8 | 14.8 | 14.36 | 14.48 | 14.48 | -0.4 (-2.69%) | 1,084,750 |
| 21 Jun 2023 | HKD | 15.02 | 15.12 | 14.84 | 14.88 | 14.88 | -0.36 (-2.36%) | 1,928,960 |
| 20 Jun 2023 | HKD | 15.44 | 15.44 | 15.08 | 15.24 | 15.24 | -0.18 (-1.17%) | 4,129,300 |
| 19 Jun 2023 | HKD | 15.46 | 15.58 | 15.04 | 15.42 | 15.42 | +0.06 (+0.39%) | 3,124,190 |
| 16 Jun 2023 | HKD | 15.14 | 15.58 | 15.12 | 15.36 | 15.36 | +0.4 (+2.67%) | 6,782,450 |
| 15 Jun 2023 | HKD | 15.14 | 15.26 | 14.6 | 14.96 | 14.96 | -0.34 (-2.22%) | 5,773,470 |
| 14 Jun 2023 | HKD | 15.38 | 15.56 | 15.2 | 15.3 | 15.3 | -0.32 (-2.05%) | 2,320,450 |
| 13 Jun 2023 | HKD | 15.6 | 15.74 | 15.44 | 15.62 | 15.62 | 0.0 (0.0%) | 1,271,500 |
| 12 Jun 2023 | HKD | 15.66 | 15.7 | 15.42 | 15.62 | 15.62 | -0.14 (-0.89%) | 1,062,250 |
| 9 Jun 2023 | HKD | 15.54 | 16.16 | 15.54 | 15.76 | 15.76 | +0.4 (+2.60%) | 5,045,500 |
| 8 Jun 2023 | HKD | 15.4 | 15.4 | 15.08 | 15.36 | 15.36 | 0.0 (0.0%) | 855,363 |
| 7 Jun 2023 | HKD | 15.56 | 15.56 | 15.18 | 15.36 | 15.36 | -0.08 (-0.52%) | 1,687,750 |
| 6 Jun 2023 | HKD | 15.48 | 15.66 | 15.4 | 15.44 | 15.44 | +0.08 (+0.52%) | 1,352,580 |
| 5 Jun 2023 | HKD | 15.62 | 15.68 | 15.2 | 15.36 | 15.36 | -0.48 (-3.03%) | 2,269,500 |
| 2 Jun 2023 | HKD | 15.58 | 16 | 15.52 | 15.84 | 15.84 | +0.64 (+4.21%) | 3,798,737 |
| 1 Jun 2023 | HKD | 14.74 | 15.5 | 14.74 | 15.2 | 15.2 | +0.28 (+1.88%) | 3,392,183 |
| 31 May 2023 | HKD | 15 | 15.08 | 14.62 | 14.92 | 14.92 | +0.1 (+0.67%) | 7,326,730 |
| 30 May 2023 | HKD | 15.42 | 15.42 | 14.7 | 14.82 | 14.82 | -0.38 (-2.50%) | 4,036,000 |
| 29 May 2023 | HKD | 15.04 | 15.38 | 15 | 15.2 | 15.2 | +0.16 (+1.06%) | 2,687,860 |
| 25 May 2023 | HKD | 15.32 | 15.36 | 14.8 | 15.04 | 15.04 | -0.48 (-3.09%) | 5,354,651 |
| 24 May 2023 | HKD | 15.4 | 15.76 | 15.3 | 15.52 | 15.52 | +0.24 (+1.57%) | 2,395,064 |
| 23 May 2023 | HKD | 15.52 | 15.52 | 15.22 | 15.28 | 15.28 | -0.32 (-2.05%) | 3,674,400 |
