| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | HKD | 16.9 | 16.94 | 16.6 | 16.74 | 16.74 | -0.22 (-1.30%) | 4,233,786 |
| 24 Aug 2023 | HKD | 17.1 | 17.24 | 16.94 | 16.96 | 16.96 | +0.06 (+0.36%) | 6,255,880 |
| 23 Aug 2023 | HKD | 16.8 | 17.08 | 16.72 | 16.9 | 16.9 | 0.0 (0.0%) | 3,611,800 |
| 22 Aug 2023 | HKD | 16.94 | 17.26 | 16.76 | 16.9 | 16.9 | -0.04 (-0.24%) | 3,215,795 |
| 21 Aug 2023 | HKD | 16.76 | 17.16 | 16.7 | 16.94 | 16.94 | -0.12 (-0.70%) | 4,064,497 |
| 18 Aug 2023 | HKD | 17.14 | 17.42 | 17 | 17.06 | 17.06 | -0.28 (-1.61%) | 7,910,907 |
| 17 Aug 2023 | HKD | 16.9 | 17.36 | 16.56 | 17.34 | 17.34 | +0.42 (+2.48%) | 9,451,853 |
| 16 Aug 2023 | HKD | 17 | 17.1 | 16.68 | 16.92 | 16.92 | -0.24 (-1.40%) | 9,933,716 |
| 15 Aug 2023 | HKD | 17.4 | 17.7 | 16.88 | 17.16 | 17.16 | -0.58 (-3.27%) | 39,170,852 |
| 14 Aug 2023 | HKD | 17.6 | 17.76 | 17.42 | 17.74 | 17.74 | -0.2 (-1.11%) | 6,936,965 |
| 11 Aug 2023 | HKD | 18.1 | 18.24 | 17.72 | 17.94 | 17.94 | -0.32 (-1.75%) | 7,505,977 |
| 10 Aug 2023 | HKD | 18.1 | 18.3 | 17.9 | 18.26 | 18.26 | 0.0 (0.0%) | 4,497,957 |
| 9 Aug 2023 | HKD | 17.8 | 18.28 | 17.76 | 18.26 | 18.26 | +0.28 (+1.56%) | 6,710,962 |
| 8 Aug 2023 | HKD | 18.16 | 18.38 | 17.86 | 17.98 | 17.98 | -0.4 (-2.18%) | 13,709,334 |
| 7 Aug 2023 | HKD | 17.7 | 18.5 | 17.66 | 18.38 | 18.38 | +0.66 (+3.72%) | 10,593,440 |
| 4 Aug 2023 | HKD | 17.5 | 17.78 | 17.32 | 17.72 | 17.72 | +0.22 (+1.26%) | 17,909,304 |
| 3 Aug 2023 | HKD | 17.24 | 17.82 | 16.92 | 17.5 | 17.5 | -0.74 (-4.06%) | 27,088,283 |
| 2 Aug 2023 | HKD | 18.42 | 18.58 | 18.06 | 18.24 | 18.24 | -0.44 (-2.36%) | 7,816,746 |
| 1 Aug 2023 | HKD | 18.94 | 19.04 | 18.5 | 18.68 | 18.68 | -0.22 (-1.16%) | 7,400,800 |
| 31 Jul 2023 | HKD | 18.88 | 19.28 | 18.74 | 18.9 | 18.9 | +0.32 (+1.72%) | 13,740,829 |
| 28 Jul 2023 | HKD | 18.6 | 18.78 | 18.42 | 18.58 | 18.58 | -0.24 (-1.28%) | 8,645,933 |
| 27 Jul 2023 | HKD | 18.52 | 18.86 | 18.48 | 18.82 | 18.82 | +0.38 (+2.06%) | 10,667,791 |
| 26 Jul 2023 | HKD | 18.56 | 18.84 | 18.36 | 18.44 | 18.44 | -0.24 (-1.28%) | 8,866,441 |
| 25 Jul 2023 | HKD | 19.04 | 19.1 | 18.64 | 18.68 | 18.68 | +0.28 (+1.52%) | 14,566,368 |
| 24 Jul 2023 | HKD | 18.08 | 18.62 | 18.08 | 18.4 | 18.4 | +0.1 (+0.55%) | 8,439,852 |
| 21 Jul 2023 | HKD | 18.18 | 18.4 | 18.1 | 18.3 | 18.3 | +0.02 (+0.11%) | 5,375,879 |
| 20 Jul 2023 | HKD | 18.06 | 18.5 | 18.02 | 18.28 | 18.28 | +0.22 (+1.22%) | 15,047,657 |
| 19 Jul 2023 | HKD | 18.14 | 18.34 | 17.74 | 18.06 | 18.06 | -0.22 (-1.20%) | 14,039,948 |
| 18 Jul 2023 | HKD | 18.72 | 18.9 | 18.12 | 18.28 | 18.28 | -0.58 (-3.08%) | 14,150,310 |
| 17 Jul 2023 | HKD | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.0 (0.0%) | 0 |
