| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 30.15 | 33.55 | 29.55 | 33.1 | 33.1 | +3.1 (+10.33%) | 14,334,121 |
| 3 Jul 2023 | HKD | 29.95 | 30.1 | 28.7 | 30 | 30 | +0.4 (+1.35%) | 3,549,468 |
| 30 Jun 2023 | HKD | 28.95 | 30.4 | 28.9 | 29.6 | 29.6 | +0.65 (+2.25%) | 6,153,613 |
| 29 Jun 2023 | HKD | 29.3 | 29.45 | 28.2 | 28.95 | 28.95 | -0.2 (-0.69%) | 5,903,350 |
| 28 Jun 2023 | HKD | 30.2 | 30.25 | 28.85 | 29.15 | 29.15 | -0.75 (-2.51%) | 7,528,500 |
| 27 Jun 2023 | HKD | 31.15 | 31.6 | 29.4 | 29.9 | 29.9 | -1.1 (-3.55%) | 9,261,060 |
| 26 Jun 2023 | HKD | 30.9 | 31.5 | 30.4 | 31 | 31 | +0.55 (+1.81%) | 5,640,961 |
| 23 Jun 2023 | HKD | 31.45 | 31.9 | 30.3 | 30.45 | 30.45 | -1 (-3.18%) | 2,308,739 |
| 21 Jun 2023 | HKD | 33.1 | 33.1 | 30.75 | 31.45 | 31.45 | -2.15 (-6.40%) | 10,526,446 |
| 20 Jun 2023 | HKD | 35.5 | 35.85 | 33 | 33.6 | 33.6 | -2 (-5.62%) | 10,628,714 |
| 19 Jun 2023 | HKD | 36.3 | 36.5 | 35.1 | 35.6 | 35.6 | -1.1 (-3.00%) | 3,843,292 |
| 16 Jun 2023 | HKD | 34.5 | 37 | 34.1 | 36.7 | 36.7 | +2.75 (+8.10%) | 11,196,003 |
| 15 Jun 2023 | HKD | 34.15 | 34.2 | 32.4 | 33.95 | 33.95 | -0.25 (-0.73%) | 15,403,620 |
| 14 Jun 2023 | HKD | 35.95 | 36.2 | 33.8 | 34.2 | 34.2 | -1.35 (-3.80%) | 7,750,361 |
| 13 Jun 2023 | HKD | 35.9 | 36.2 | 35.2 | 35.55 | 35.55 | -0.35 (-0.97%) | 4,409,100 |
| 12 Jun 2023 | HKD | 37.65 | 37.65 | 35.2 | 35.9 | 35.9 | -1.75 (-4.65%) | 5,613,440 |
| 9 Jun 2023 | HKD | 36.65 | 37.95 | 36.15 | 37.65 | 37.65 | +1.15 (+3.15%) | 4,242,557 |
| 8 Jun 2023 | HKD | 36.9 | 37.1 | 35.8 | 36.5 | 36.5 | -0.6 (-1.62%) | 4,672,440 |
| 7 Jun 2023 | HKD | 37.2 | 37.65 | 36.8 | 37.1 | 37.1 | +0.6 (+1.64%) | 3,575,033 |
| 6 Jun 2023 | HKD | 37 | 37.35 | 36.1 | 36.5 | 36.5 | -0.45 (-1.22%) | 6,549,522 |
| 5 Jun 2023 | HKD | 37.8 | 37.8 | 36.05 | 36.95 | 36.95 | -0.05 (-0.14%) | 5,185,000 |
| 2 Jun 2023 | HKD | 37.2 | 37.45 | 36.3 | 37 | 37 | +0.6 (+1.65%) | 4,253,292 |
| 1 Jun 2023 | HKD | 36.7 | 37.65 | 36.1 | 36.4 | 36.4 | -0.3 (-0.82%) | 4,477,717 |
| 31 May 2023 | HKD | 36.65 | 36.85 | 35.45 | 36.7 | 36.7 | +0.05 (+0.14%) | 12,121,787 |
| 30 May 2023 | HKD | 35.3 | 36.85 | 35.3 | 36.65 | 36.65 | +1.45 (+4.12%) | 7,569,714 |
| 29 May 2023 | HKD | 38.05 | 38.3 | 34.8 | 35.2 | 35.2 | -2.55 (-6.75%) | 10,598,189 |
| 25 May 2023 | HKD | 39.25 | 39.45 | 37.7 | 37.75 | 37.75 | -1.9 (-4.79%) | 5,879,000 |
| 24 May 2023 | HKD | 40.45 | 40.5 | 39.2 | 39.65 | 39.65 | -0.55 (-1.37%) | 2,236,582 |
| 23 May 2023 | HKD | 38.85 | 40.45 | 38.7 | 40.2 | 40.2 | +1.35 (+3.47%) | 6,837,253 |
| 22 May 2023 | HKD | 38.3 | 38.95 | 37.75 | 38.85 | 38.85 | +0.75 (+1.97%) | 3,190,517 |
