| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | HKD | 19 | 19.92 | 18.9 | 19.8 | 19.8 | +1 (+5.32%) | 164,600 |
| 10 Jul 2023 | HKD | 19.9 | 19.9 | 18.78 | 18.8 | 18.8 | -1.2 (-6%) | 165,800 |
| 7 Jul 2023 | HKD | 18.98 | 20.2 | 18.44 | 20 | 20 | +0.52 (+2.67%) | 140,600 |
| 6 Jul 2023 | HKD | 18.34 | 19.48 | 17.42 | 19.48 | 19.48 | +1.16 (+6.33%) | 206,200 |
| 5 Jul 2023 | HKD | 18.38 | 18.38 | 18.32 | 18.32 | 18.32 | -0.06 (-0.33%) | 30,000 |
| 4 Jul 2023 | HKD | 18.3 | 18.38 | 18.3 | 18.38 | 18.38 | +0.38 (+2.11%) | 4,600 |
| 3 Jul 2023 | HKD | 17.8 | 18.46 | 17.8 | 18 | 18 | +0.32 (+1.81%) | 124,000 |
| 30 Jun 2023 | HKD | 17.3 | 17.96 | 14.72 | 17.68 | 17.68 | +0.48 (+2.79%) | 783,400 |
| 29 Jun 2023 | HKD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.1 (-0.58%) | 0 |
| 28 Jun 2023 | HKD | 16.52 | 17.8 | 16.5 | 17.3 | 17.3 | +0.76 (+4.59%) | 60,600 |
| 27 Jun 2023 | HKD | 16.68 | 16.68 | 16.54 | 16.54 | 16.54 | -0.14 (-0.84%) | 11,000 |
| 26 Jun 2023 | HKD | 18.04 | 18.04 | 16.62 | 16.68 | 16.68 | -3.62 (-17.83%) | 367,000 |
| 23 Jun 2023 | HKD | 18.02 | 20.9 | 18 | 20.3 | 20.3 | -0.6 (-2.87%) | 109,800 |
| 21 Jun 2023 | HKD | 21.05 | 21.05 | 19 | 20.9 | 20.9 | -0.6 (-2.79%) | 9,600 |
| 20 Jun 2023 | HKD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | -0.3 (-1.38%) | 0 |
| 19 Jun 2023 | HKD | 21.6 | 21.85 | 20.05 | 21.8 | 21.8 | +0.15 (+0.69%) | 99,800 |
| 16 Jun 2023 | HKD | 20.7 | 21.65 | 19.82 | 21.65 | 21.65 | +0.95 (+4.59%) | 189,800 |
| 15 Jun 2023 | HKD | 20.7 | 20.7 | 19 | 20.7 | 20.7 | +0.7 (+3.50%) | 92,600 |
| 14 Jun 2023 | HKD | 19.68 | 20.1 | 19.68 | 20 | 20 | +0.72 (+3.73%) | 35,000 |
| 13 Jun 2023 | HKD | 19.86 | 20.9 | 18 | 19.28 | 19.28 | -0.58 (-2.92%) | 91,000 |
| 12 Jun 2023 | HKD | 23.85 | 25 | 19.8 | 19.86 | 19.86 | -4.04 (-16.90%) | 208,400 |
| 9 Jun 2023 | HKD | 22 | 23.9 | 20.6 | 23.9 | 23.9 | +2.5 (+11.68%) | 304,600 |
| 8 Jun 2023 | HKD | 21 | 22.2 | 20.7 | 21.4 | 21.4 | +0.7 (+3.38%) | 227,800 |
| 7 Jun 2023 | HKD | 22.2 | 22.3 | 20.4 | 20.7 | 20.7 | -1.3 (-5.91%) | 143,200 |
| 6 Jun 2023 | HKD | 24.1 | 24.15 | 22 | 22 | 22 | -1 (-4.35%) | 132,200 |
| 5 Jun 2023 | HKD | 23.45 | 23.5 | 22.3 | 23 | 23 | -0.55 (-2.34%) | 191,200 |
| 2 Jun 2023 | HKD | 20 | 23.8 | 19.44 | 23.55 | 23.55 | +3.55 (+17.75%) | 364,400 |
| 1 Jun 2023 | HKD | 23.5 | 24 | 19.8 | 20 | 20 | -3.15 (-13.61%) | 117,600 |
| 31 May 2023 | HKD | 26.8 | 27.3 | 22.5 | 23.15 | 23.15 | -3.6 (-13.46%) | 241,200 |
| 30 May 2023 | HKD | 26.2 | 27.85 | 26.05 | 26.75 | 26.75 | +0.55 (+2.10%) | 246,000 |
