| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 23.05 | 24.35 | 22.8 | 23.85 | 23.85 | +0.55 (+2.36%) | 1,364,800 |
| 3 Jul 2023 | HKD | 23.5 | 23.7 | 22.7 | 23.3 | 23.3 | +0.5 (+2.19%) | 581,363 |
| 30 Jun 2023 | HKD | 22.1 | 23.25 | 22.1 | 22.8 | 22.8 | +0.3 (+1.33%) | 746,987 |
| 29 Jun 2023 | HKD | 21.85 | 22.9 | 21.85 | 22.5 | 22.5 | +0.25 (+1.12%) | 649,787 |
| 28 Jun 2023 | HKD | 22 | 22.65 | 22 | 22.25 | 22.25 | -0.65 (-2.84%) | 720,000 |
| 27 Jun 2023 | HKD | 22.2 | 23 | 22.2 | 22.9 | 22.9 | +0.2 (+0.88%) | 658,000 |
| 26 Jun 2023 | HKD | 21.5 | 22.8 | 21.45 | 22.7 | 22.7 | +0.8 (+3.65%) | 1,072,000 |
| 23 Jun 2023 | HKD | 24 | 24 | 21.9 | 21.9 | 21.9 | -1.35 (-5.81%) | 443,400 |
| 21 Jun 2023 | HKD | 24.15 | 24.45 | 22.9 | 23.25 | 23.25 | -0.6 (-2.52%) | 1,441,400 |
| 20 Jun 2023 | HKD | 24.9 | 25.2 | 23.85 | 23.85 | 23.85 | -1.4 (-5.54%) | 1,463,800 |
| 19 Jun 2023 | HKD | 25.25 | 25.5 | 24.8 | 25.25 | 25.25 | +0.1 (+0.40%) | 734,840 |
| 16 Jun 2023 | HKD | 24.75 | 26 | 24.5 | 25.15 | 25.15 | +0.35 (+1.41%) | 1,752,011 |
| 15 Jun 2023 | HKD | 24.9 | 24.9 | 24.05 | 24.8 | 24.8 | +0.75 (+3.12%) | 479,844 |
| 14 Jun 2023 | HKD | 24.2 | 24.6 | 23.95 | 24.05 | 24.05 | -0.25 (-1.03%) | 364,400 |
| 13 Jun 2023 | HKD | 24.25 | 25.15 | 24.1 | 24.3 | 24.3 | -0.2 (-0.82%) | 642,800 |
| 12 Jun 2023 | HKD | 25 | 25.05 | 24.4 | 24.5 | 24.5 | -0.7 (-2.78%) | 580,000 |
| 9 Jun 2023 | HKD | 24.55 | 25.55 | 24.25 | 25.2 | 25.2 | +0.85 (+3.49%) | 1,185,600 |
| 8 Jun 2023 | HKD | 24.25 | 24.65 | 23.55 | 24.35 | 24.35 | +0.1 (+0.41%) | 526,200 |
| 7 Jun 2023 | HKD | 23.95 | 24.55 | 23.9 | 24.25 | 24.25 | +0.3 (+1.25%) | 611,600 |
| 6 Jun 2023 | HKD | 25.05 | 25.25 | 23.8 | 23.95 | 23.95 | -1.35 (-5.34%) | 977,000 |
| 5 Jun 2023 | HKD | 25.2 | 25.85 | 24.9 | 25.3 | 25.3 | -0.05 (-0.20%) | 619,400 |
| 2 Jun 2023 | HKD | 25.15 | 26 | 24.9 | 25.35 | 25.35 | +0.25 (+1.00%) | 981,937 |
| 1 Jun 2023 | HKD | 25.55 | 25.8 | 24.8 | 25.1 | 25.1 | -0.45 (-1.76%) | 1,170,322 |
| 31 May 2023 | HKD | 26.5 | 26.65 | 24.95 | 25.55 | 25.55 | -0.95 (-3.58%) | 1,950,800 |
| 30 May 2023 | HKD | 26.2 | 26.8 | 25.9 | 26.5 | 26.5 | +0.1 (+0.38%) | 585,400 |
| 29 May 2023 | HKD | 27.35 | 27.35 | 26.15 | 26.4 | 26.4 | -1 (-3.65%) | 1,322,000 |
| 25 May 2023 | HKD | 27.5 | 27.5 | 26.8 | 27.4 | 27.4 | -0.5 (-1.79%) | 670,000 |
| 24 May 2023 | HKD | 28.15 | 28.15 | 27.45 | 27.9 | 27.9 | -0.25 (-0.89%) | 621,400 |
| 23 May 2023 | HKD | 27.7 | 28.4 | 27.3 | 28.15 | 28.15 | +0.85 (+3.11%) | 1,275,000 |
| 22 May 2023 | HKD | 27.35 | 27.55 | 26.9 | 27.3 | 27.3 | 0.0 (0.0%) | 609,800 |
