| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | HKD | 31.15 | 31.65 | 30.75 | 30.95 | 30.95 | -0.2 (-0.64%) | 2,827,843 |
| 21 Aug 2023 | HKD | 31.7 | 31.7 | 30.9 | 31.15 | 31.15 | -0.8 (-2.50%) | 4,793,809 |
| 18 Aug 2023 | HKD | 32.75 | 33.05 | 31.65 | 31.95 | 31.95 | -0.8 (-2.44%) | 3,270,924 |
| 17 Aug 2023 | HKD | 32.5 | 33 | 31.65 | 32.75 | 32.75 | +0.2 (+0.61%) | 2,828,623 |
| 16 Aug 2023 | HKD | 32.75 | 32.75 | 31.8 | 32.55 | 32.55 | -0.8 (-2.40%) | 7,129,096 |
| 15 Aug 2023 | HKD | 35.75 | 35.75 | 33.2 | 33.35 | 33.35 | -2.95 (-8.13%) | 5,615,275 |
| 14 Aug 2023 | HKD | 36.6 | 36.6 | 35.75 | 36.3 | 36.3 | -0.65 (-1.76%) | 1,205,530 |
| 11 Aug 2023 | HKD | 36.95 | 37.15 | 36.55 | 36.95 | 36.95 | +0.15 (+0.41%) | 2,312,793 |
| 10 Aug 2023 | HKD | 36 | 37 | 36 | 36.8 | 36.8 | +0.35 (+0.96%) | 2,737,479 |
| 9 Aug 2023 | HKD | 35.15 | 37.15 | 35.05 | 36.45 | 36.45 | +0.5 (+1.39%) | 3,875,990 |
| 8 Aug 2023 | HKD | 36.35 | 36.7 | 34.15 | 35.95 | 35.95 | -0.8 (-2.18%) | 4,165,102 |
| 7 Aug 2023 | HKD | 39.3 | 40.05 | 36.25 | 36.75 | 36.75 | -2.25 (-5.77%) | 6,552,915 |
| 4 Aug 2023 | HKD | 40.9 | 41.5 | 38.75 | 39 | 39 | -1.9 (-4.65%) | 4,260,867 |
| 3 Aug 2023 | HKD | 40.7 | 41.35 | 39.6 | 40.9 | 40.9 | +0.2 (+0.49%) | 2,710,865 |
| 2 Aug 2023 | HKD | 41.8 | 42 | 40.3 | 40.7 | 40.7 | -1.1 (-2.63%) | 2,096,266 |
| 1 Aug 2023 | HKD | 41.9 | 42 | 41.3 | 41.8 | 41.8 | +0.05 (+0.12%) | 4,006,114 |
| 31 Jul 2023 | HKD | 41.5 | 42.15 | 41 | 41.75 | 41.75 | +0.35 (+0.85%) | 3,342,225 |
| 28 Jul 2023 | HKD | 40.9 | 41.45 | 40.15 | 41.4 | 41.4 | +0.35 (+0.85%) | 4,365,691 |
| 27 Jul 2023 | HKD | 39.55 | 41.4 | 39.55 | 41.05 | 41.05 | +1.5 (+3.79%) | 3,505,964 |
| 26 Jul 2023 | HKD | 39.6 | 40 | 39.35 | 39.55 | 39.55 | -0.05 (-0.13%) | 3,005,587 |
| 25 Jul 2023 | HKD | 39.6 | 40 | 39.05 | 39.6 | 39.6 | +0.25 (+0.64%) | 2,946,090 |
| 24 Jul 2023 | HKD | 40.6 | 40.6 | 38.7 | 39.35 | 39.35 | -1.25 (-3.08%) | 2,137,179 |
| 21 Jul 2023 | HKD | 40.05 | 40.8 | 39.95 | 40.6 | 40.6 | +0.7 (+1.75%) | 2,194,293 |
| 20 Jul 2023 | HKD | 39.4 | 40.3 | 39.4 | 39.9 | 39.9 | +0.8 (+2.05%) | 1,444,652 |
| 19 Jul 2023 | HKD | 39.4 | 39.4 | 38.6 | 39.1 | 39.1 | -0.7 (-1.76%) | 3,298,233 |
| 18 Jul 2023 | HKD | 39.95 | 40.15 | 39.3 | 39.8 | 39.8 | 0.0 (0.0%) | 1,513,654 |
| 17 Jul 2023 | HKD | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 38.9 | 40.05 | 38.7 | 39.8 | 39.8 | +0.9 (+2.31%) | 2,608,408 |
| 13 Jul 2023 | HKD | 38.8 | 39.3 | 38.45 | 38.9 | 38.9 | +0.5 (+1.30%) | 2,551,455 |
| 12 Jul 2023 | HKD | 38.6 | 38.9 | 38.2 | 38.4 | 38.4 | -0.25 (-0.65%) | 1,997,881 |
