| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2023 | HKD | 14.46 | 14.64 | 13.86 | 13.94 | 13.94 | -0.12 (-0.85%) | 1,755,200 |
| 25 Aug 2023 | HKD | 13.4 | 14.06 | 13.3 | 14.06 | 14.06 | +0.5 (+3.69%) | 3,136,400 |
| 24 Aug 2023 | HKD | 13.7 | 13.84 | 13.28 | 13.56 | 13.56 | -0.16 (-1.17%) | 2,737,085 |
| 23 Aug 2023 | HKD | 13.7 | 13.72 | 13.1 | 13.72 | 13.72 | 0.0 (0.0%) | 3,395,600 |
| 22 Aug 2023 | HKD | 13.92 | 13.98 | 13.54 | 13.72 | 13.72 | -0.2 (-1.44%) | 2,414,080 |
| 21 Aug 2023 | HKD | 14 | 14.08 | 13.62 | 13.92 | 13.92 | -0.2 (-1.42%) | 3,774,400 |
| 18 Aug 2023 | HKD | 14.5 | 14.54 | 14.06 | 14.12 | 14.12 | -0.38 (-2.62%) | 1,950,464 |
| 17 Aug 2023 | HKD | 14.54 | 14.72 | 14.14 | 14.5 | 14.5 | -0.08 (-0.55%) | 3,421,600 |
| 16 Aug 2023 | HKD | 14.42 | 14.6 | 13.82 | 14.58 | 14.58 | -0.08 (-0.55%) | 4,066,800 |
| 15 Aug 2023 | HKD | 14.92 | 14.98 | 14.5 | 14.66 | 14.66 | -0.36 (-2.40%) | 3,287,200 |
| 14 Aug 2023 | HKD | 14.7 | 15.06 | 14.42 | 15.02 | 15.02 | +0.2 (+1.35%) | 3,600,867 |
| 11 Aug 2023 | HKD | 14.92 | 15.04 | 14.48 | 14.82 | 14.82 | -0.14 (-0.94%) | 3,843,600 |
| 10 Aug 2023 | HKD | 15.06 | 15.12 | 14.8 | 14.96 | 14.96 | -0.22 (-1.45%) | 2,307,600 |
| 9 Aug 2023 | HKD | 14.88 | 15.3 | 14.88 | 15.18 | 15.18 | +0.2 (+1.34%) | 2,454,700 |
| 8 Aug 2023 | HKD | 15.12 | 15.12 | 14.86 | 14.98 | 14.98 | -0.18 (-1.19%) | 2,148,048 |
| 7 Aug 2023 | HKD | 14.9 | 15.4 | 14.64 | 15.16 | 15.16 | +0.18 (+1.20%) | 3,135,836 |
| 4 Aug 2023 | HKD | 15.28 | 15.3 | 14.92 | 14.98 | 14.98 | -0.28 (-1.83%) | 1,681,600 |
| 3 Aug 2023 | HKD | 14.96 | 15.26 | 14.84 | 15.26 | 15.26 | +0.2 (+1.33%) | 1,562,098 |
| 2 Aug 2023 | HKD | 15.24 | 15.28 | 14.94 | 15.06 | 15.06 | -0.18 (-1.18%) | 1,526,417 |
| 1 Aug 2023 | HKD | 15.38 | 15.62 | 15.08 | 15.24 | 15.24 | -0.14 (-0.91%) | 1,688,200 |
| 31 Jul 2023 | HKD | 15.52 | 15.72 | 15.2 | 15.38 | 15.38 | -0.04 (-0.26%) | 2,695,200 |
| 28 Jul 2023 | HKD | 15 | 15.52 | 14.82 | 15.42 | 15.42 | +0.36 (+2.39%) | 3,009,473 |
| 27 Jul 2023 | HKD | 14.8 | 15.06 | 14.8 | 15.06 | 15.06 | +0.28 (+1.89%) | 2,199,600 |
| 26 Jul 2023 | HKD | 15.02 | 15.02 | 14.66 | 14.78 | 14.78 | -0.24 (-1.60%) | 1,790,800 |
| 25 Jul 2023 | HKD | 14.76 | 15.04 | 14.74 | 15.02 | 15.02 | +0.42 (+2.88%) | 2,050,000 |
| 24 Jul 2023 | HKD | 14.8 | 14.82 | 14.4 | 14.6 | 14.6 | -0.2 (-1.35%) | 3,209,600 |
| 21 Jul 2023 | HKD | 14.68 | 14.84 | 14.5 | 14.8 | 14.8 | +0.06 (+0.41%) | 1,609,600 |
| 20 Jul 2023 | HKD | 15.28 | 15.28 | 14.62 | 14.74 | 14.74 | -0.32 (-2.12%) | 2,928,800 |
| 19 Jul 2023 | HKD | 15.22 | 15.22 | 15 | 15.06 | 15.06 | -0.16 (-1.05%) | 2,437,100 |
| 18 Jul 2023 | HKD | 15.74 | 15.76 | 15.2 | 15.22 | 15.22 | -0.52 (-3.30%) | 3,123,802 |
