| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | HKD | 12.04 | 12.04 | 11.58 | 11.7 | 11.7 | -0.5 (-4.10%) | 146,349 |
| 22 Aug 2023 | HKD | 12.28 | 12.28 | 11.74 | 12.2 | 12.2 | +0.16 (+1.33%) | 171,084 |
| 21 Aug 2023 | HKD | 12.4 | 12.42 | 11.8 | 12.04 | 12.04 | -0.06 (-0.50%) | 193,204 |
| 18 Aug 2023 | HKD | 12.4 | 12.4 | 12.04 | 12.1 | 12.1 | -0.1 (-0.82%) | 176,250 |
| 17 Aug 2023 | HKD | 12.68 | 12.68 | 12.06 | 12.2 | 12.2 | -0.24 (-1.93%) | 362,750 |
| 16 Aug 2023 | HKD | 13 | 13 | 12.3 | 12.44 | 12.44 | -0.26 (-2.05%) | 207,300 |
| 15 Aug 2023 | HKD | 13.1 | 13.1 | 12.58 | 12.7 | 12.7 | -0.16 (-1.24%) | 105,750 |
| 14 Aug 2023 | HKD | 12.7 | 13.08 | 12.6 | 12.86 | 12.86 | +0.18 (+1.42%) | 273,250 |
| 11 Aug 2023 | HKD | 12.76 | 12.78 | 12.36 | 12.68 | 12.68 | -0.16 (-1.25%) | 154,500 |
| 10 Aug 2023 | HKD | 12.8 | 13.1 | 12.8 | 12.84 | 12.84 | -0.06 (-0.47%) | 168,000 |
| 9 Aug 2023 | HKD | 12.64 | 12.96 | 12.6 | 12.9 | 12.9 | +0.26 (+2.06%) | 423,250 |
| 8 Aug 2023 | HKD | 13.12 | 13.14 | 12.52 | 12.64 | 12.64 | -0.74 (-5.53%) | 676,750 |
| 7 Aug 2023 | HKD | 14.12 | 14.12 | 13.2 | 13.38 | 13.38 | -0.74 (-5.24%) | 410,000 |
| 4 Aug 2023 | HKD | 14.6 | 14.9 | 14.12 | 14.12 | 14.12 | -0.48 (-3.29%) | 246,000 |
| 3 Aug 2023 | HKD | 14.7 | 14.7 | 14.22 | 14.6 | 14.6 | +0.3 (+2.10%) | 181,000 |
| 2 Aug 2023 | HKD | 14.6 | 15 | 14.28 | 14.3 | 14.3 | -0.7 (-4.67%) | 204,250 |
| 1 Aug 2023 | HKD | 15 | 15.14 | 14.94 | 15 | 15 | 0.0 (0.0%) | 1,534,750 |
| 31 Jul 2023 | HKD | 14.56 | 15.1 | 14.5 | 15 | 15 | +0.3 (+2.04%) | 1,226,000 |
| 28 Jul 2023 | HKD | 14.6 | 15.1 | 14.44 | 14.7 | 14.7 | +0.38 (+2.65%) | 667,500 |
| 27 Jul 2023 | HKD | 14.3 | 14.72 | 14.18 | 14.32 | 14.32 | -0.3 (-2.05%) | 520,250 |
| 26 Jul 2023 | HKD | 13.96 | 14.84 | 13.96 | 14.62 | 14.62 | +0.44 (+3.10%) | 562,000 |
| 25 Jul 2023 | HKD | 13.96 | 14.5 | 13.64 | 14.18 | 14.18 | +0.5 (+3.65%) | 1,317,500 |
| 24 Jul 2023 | HKD | 13.34 | 13.9 | 13.32 | 13.68 | 13.68 | +0.34 (+2.55%) | 515,500 |
| 21 Jul 2023 | HKD | 13.26 | 13.48 | 13.2 | 13.34 | 13.34 | -0.06 (-0.45%) | 310,000 |
| 20 Jul 2023 | HKD | 13.46 | 13.46 | 13.08 | 13.4 | 13.4 | +0.28 (+2.13%) | 440,500 |
| 19 Jul 2023 | HKD | 13.46 | 13.46 | 12.8 | 13.12 | 13.12 | -0.08 (-0.61%) | 215,559 |
| 18 Jul 2023 | HKD | 13.88 | 13.92 | 12.92 | 13.2 | 13.2 | -0.52 (-3.79%) | 513,500 |
| 17 Jul 2023 | HKD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 13.9 | 13.9 | 13.48 | 13.72 | 13.72 | -0.18 (-1.29%) | 134,750 |
| 13 Jul 2023 | HKD | 13.8 | 13.98 | 13.6 | 13.9 | 13.9 | +0.5 (+3.73%) | 357,750 |
