| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 32.4 | 32.8 | 31.6 | 32.3 | 32.3 | -0.1 (-0.31%) | 4,668,522 |
| 14 Aug 2023 | HKD | 32.85 | 32.85 | 31.25 | 32.4 | 32.4 | -0.75 (-2.26%) | 8,723,158 |
| 11 Aug 2023 | HKD | 32.2 | 33.8 | 31.5 | 33.15 | 33.15 | +0.95 (+2.95%) | 9,613,292 |
| 10 Aug 2023 | HKD | 31.85 | 32.6 | 31.3 | 32.2 | 32.2 | 0.0 (0.0%) | 5,968,845 |
| 9 Aug 2023 | HKD | 30.45 | 33.3 | 30.05 | 32.2 | 32.2 | +3.5 (+12.20%) | 26,618,189 |
| 8 Aug 2023 | HKD | 28.45 | 29.05 | 27.3 | 28.7 | 28.7 | -0.35 (-1.20%) | 18,035,600 |
| 7 Aug 2023 | HKD | 32 | 32.25 | 28.8 | 29.05 | 29.05 | -3.75 (-11.43%) | 23,570,711 |
| 4 Aug 2023 | HKD | 32.75 | 33.45 | 32.15 | 32.8 | 32.8 | 0.0 (0.0%) | 6,373,722 |
| 3 Aug 2023 | HKD | 32.2 | 33.25 | 31.05 | 32.8 | 32.8 | +0.35 (+1.08%) | 9,486,635 |
| 2 Aug 2023 | HKD | 34.1 | 34.95 | 32.2 | 32.45 | 32.45 | -2.15 (-6.21%) | 10,115,675 |
| 1 Aug 2023 | HKD | 34.6 | 36.25 | 34.3 | 34.6 | 34.6 | 0.0 (0.0%) | 5,856,216 |
| 31 Jul 2023 | HKD | 38 | 38.6 | 34.15 | 34.6 | 34.6 | -2 (-5.46%) | 11,902,643 |
| 28 Jul 2023 | HKD | 34.05 | 37 | 33.75 | 36.6 | 36.6 | +2.3 (+6.71%) | 9,171,286 |
| 27 Jul 2023 | HKD | 33.75 | 34.55 | 33.6 | 34.3 | 34.3 | +0.35 (+1.03%) | 5,248,865 |
| 26 Jul 2023 | HKD | 34 | 34.25 | 33.2 | 33.95 | 33.95 | -0.1 (-0.29%) | 3,133,773 |
| 25 Jul 2023 | HKD | 33.9 | 34.25 | 33.1 | 34.05 | 34.05 | +0.85 (+2.56%) | 6,152,736 |
| 24 Jul 2023 | HKD | 32.8 | 34.3 | 32.45 | 33.2 | 33.2 | +0.4 (+1.22%) | 5,483,412 |
| 21 Jul 2023 | HKD | 31.25 | 33.05 | 30.8 | 32.8 | 32.8 | +1.55 (+4.96%) | 6,182,994 |
| 20 Jul 2023 | HKD | 30.75 | 32.2 | 30.45 | 31.25 | 31.25 | +0.5 (+1.63%) | 2,992,540 |
| 19 Jul 2023 | HKD | 31.6 | 31.6 | 30.05 | 30.75 | 30.75 | -0.75 (-2.38%) | 3,472,778 |
| 18 Jul 2023 | HKD | 32.35 | 32.4 | 31.1 | 31.5 | 31.5 | -0.95 (-2.93%) | 5,023,437 |
| 17 Jul 2023 | HKD | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 32.3 | 33.15 | 32.3 | 32.45 | 32.45 | -0.25 (-0.76%) | 3,084,966 |
| 13 Jul 2023 | HKD | 31.75 | 34.15 | 31.5 | 32.7 | 32.7 | +1.8 (+5.83%) | 10,108,346 |
| 12 Jul 2023 | HKD | 30.8 | 31.1 | 30.05 | 30.9 | 30.9 | +0.25 (+0.82%) | 3,786,450 |
| 11 Jul 2023 | HKD | 29.85 | 30.75 | 29.8 | 30.65 | 30.65 | +0.9 (+3.03%) | 2,907,000 |
| 10 Jul 2023 | HKD | 30.75 | 31.2 | 29.5 | 29.75 | 29.75 | -0.5 (-1.65%) | 4,049,479 |
| 7 Jul 2023 | HKD | 30.05 | 30.85 | 29.6 | 30.25 | 30.25 | -0.4 (-1.31%) | 5,619,294 |
| 6 Jul 2023 | HKD | 31.4 | 31.9 | 30.35 | 30.65 | 30.65 | -0.9 (-2.85%) | 5,790,517 |
| 5 Jul 2023 | HKD | 33.1 | 33.1 | 31.35 | 31.55 | 31.55 | -1.55 (-4.68%) | 6,862,270 |
