| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2023 | HKD | 14.1 | 14.16 | 13.4 | 13.4 | 13.4 | -0.68 (-4.83%) | 375,250 |
| 11 Jul 2023 | HKD | 14.1 | 14.36 | 13.84 | 14.08 | 14.08 | +0.14 (+1.00%) | 417,250 |
| 10 Jul 2023 | HKD | 14.58 | 14.58 | 13.76 | 13.94 | 13.94 | -0.36 (-2.52%) | 264,750 |
| 7 Jul 2023 | HKD | 14.54 | 14.54 | 13.74 | 14.3 | 14.3 | -0.26 (-1.79%) | 258,500 |
| 6 Jul 2023 | HKD | 15.1 | 15.1 | 14.46 | 14.56 | 14.56 | -0.52 (-3.45%) | 142,750 |
| 5 Jul 2023 | HKD | 15.52 | 15.52 | 15 | 15.08 | 15.08 | -0.42 (-2.71%) | 172,750 |
| 4 Jul 2023 | HKD | 14.74 | 15.74 | 14.68 | 15.5 | 15.5 | +0.52 (+3.47%) | 211,600 |
| 3 Jul 2023 | HKD | 15.2 | 15.2 | 14.7 | 14.98 | 14.98 | -0.22 (-1.45%) | 867,250 |
| 30 Jun 2023 | HKD | 15.32 | 15.74 | 14.9 | 15.2 | 15.2 | -0.6 (-3.80%) | 255,000 |
| 29 Jun 2023 | HKD | 15.98 | 15.98 | 15.46 | 15.8 | 15.8 | -0.18 (-1.13%) | 233,000 |
| 28 Jun 2023 | HKD | 15.8 | 16.08 | 15.7 | 15.98 | 15.98 | +0.08 (+0.50%) | 153,750 |
| 27 Jun 2023 | HKD | 15.36 | 16.16 | 15.26 | 15.9 | 15.9 | +0.2 (+1.27%) | 530,459 |
| 26 Jun 2023 | HKD | 15.28 | 15.72 | 15.2 | 15.7 | 15.7 | +0.46 (+3.02%) | 209,500 |
| 23 Jun 2023 | HKD | 15.72 | 16.14 | 14.96 | 15.24 | 15.24 | -0.4 (-2.56%) | 158,750 |
| 21 Jun 2023 | HKD | 15.98 | 15.98 | 15.26 | 15.64 | 15.64 | -0.36 (-2.25%) | 1,205,750 |
| 20 Jun 2023 | HKD | 16.02 | 16.28 | 15.74 | 16 | 16 | -0.32 (-1.96%) | 537,500 |
| 19 Jun 2023 | HKD | 16.44 | 16.62 | 16 | 16.32 | 16.32 | -0.12 (-0.73%) | 217,500 |
| 16 Jun 2023 | HKD | 16.5 | 16.66 | 16.3 | 16.44 | 16.44 | -0.06 (-0.36%) | 121,750 |
| 15 Jun 2023 | HKD | 16.02 | 16.58 | 15.88 | 16.5 | 16.5 | +0.48 (+3.00%) | 150,779 |
| 14 Jun 2023 | HKD | 16.54 | 16.54 | 15.82 | 16.02 | 16.02 | -0.08 (-0.50%) | 114,117 |
| 13 Jun 2023 | HKD | 15.76 | 16.22 | 15.76 | 16.1 | 16.1 | +0.04 (+0.25%) | 85,750 |
| 12 Jun 2023 | HKD | 16.3 | 16.3 | 15.86 | 16.06 | 16.06 | -0.36 (-2.19%) | 128,000 |
| 9 Jun 2023 | HKD | 16.24 | 16.52 | 16.18 | 16.42 | 16.42 | +0.18 (+1.11%) | 118,750 |
| 8 Jun 2023 | HKD | 16.08 | 16.32 | 16 | 16.24 | 16.24 | +0.16 (+1.00%) | 94,000 |
| 7 Jun 2023 | HKD | 16.02 | 16.24 | 15.9 | 16.08 | 16.08 | -0.2 (-1.23%) | 207,150 |
| 6 Jun 2023 | HKD | 15.4 | 16.3 | 15.4 | 16.28 | 16.28 | +0.78 (+5.03%) | 299,250 |
| 5 Jun 2023 | HKD | 15.88 | 15.9 | 14.86 | 15.5 | 15.5 | -0.68 (-4.20%) | 586,250 |
| 2 Jun 2023 | HKD | 15.7 | 16.18 | 15.44 | 16.18 | 16.18 | +1.08 (+7.15%) | 517,450 |
| 1 Jun 2023 | HKD | 15.18 | 15.46 | 14.62 | 15.1 | 15.1 | +0.04 (+0.27%) | 667,000 |
| 31 May 2023 | HKD | 15.46 | 15.46 | 14.84 | 15.06 | 15.06 | -0.4 (-2.59%) | 266,000 |
