| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | HKD | 38.8 | 39.2 | 38.35 | 38.65 | 38.65 | +0.2 (+0.52%) | 1,771,487 |
| 10 Jul 2023 | HKD | 38.95 | 39 | 37.8 | 38.45 | 38.45 | +0.1 (+0.26%) | 1,914,590 |
| 7 Jul 2023 | HKD | 38.75 | 39.2 | 38.3 | 38.35 | 38.35 | -0.65 (-1.67%) | 2,482,550 |
| 6 Jul 2023 | HKD | 39.5 | 39.85 | 38.5 | 39 | 39 | -0.5 (-1.27%) | 2,032,165 |
| 5 Jul 2023 | HKD | 39.8 | 40.3 | 39.35 | 39.5 | 39.5 | -0.2 (-0.50%) | 1,463,577 |
| 4 Jul 2023 | HKD | 39.8 | 40.25 | 39.4 | 39.7 | 39.7 | 0.0 (0.0%) | 893,949 |
| 3 Jul 2023 | HKD | 39.15 | 40.25 | 39.15 | 39.7 | 39.7 | +0.55 (+1.40%) | 1,789,924 |
| 30 Jun 2023 | HKD | 38.9 | 39.65 | 38.85 | 39.15 | 39.15 | 0.0 (0.0%) | 1,948,730 |
| 29 Jun 2023 | HKD | 40.25 | 40.25 | 38.75 | 39.15 | 39.15 | -0.6 (-1.51%) | 1,807,867 |
| 28 Jun 2023 | HKD | 39.75 | 40.4 | 39.5 | 39.75 | 39.75 | -0.4 (-1.00%) | 2,034,900 |
| 27 Jun 2023 | HKD | 39.4 | 40.3 | 39.1 | 40.15 | 40.15 | +0.75 (+1.90%) | 2,271,074 |
| 26 Jun 2023 | HKD | 40.2 | 40.2 | 38.85 | 39.4 | 39.4 | -0.8 (-1.99%) | 3,498,427 |
| 23 Jun 2023 | HKD | 41 | 41.4 | 39.75 | 40.2 | 40.2 | -1.35 (-3.25%) | 4,834,965 |
| 21 Jun 2023 | HKD | 42.05 | 42.35 | 41.45 | 41.55 | 41.55 | -0.45 (-1.07%) | 1,437,912 |
| 20 Jun 2023 | HKD | 41.55 | 42.4 | 40.95 | 42 | 42 | +0.35 (+0.84%) | 1,994,469 |
| 19 Jun 2023 | HKD | 43 | 43 | 41.25 | 41.65 | 41.65 | -1.4 (-3.25%) | 2,530,118 |
| 16 Jun 2023 | HKD | 41.2 | 43.15 | 41.2 | 43.05 | 43.05 | +1.6 (+3.86%) | 6,563,918 |
| 15 Jun 2023 | HKD | 41.4 | 41.85 | 41.1 | 41.45 | 41.45 | +0.4 (+0.97%) | 1,797,664 |
| 14 Jun 2023 | HKD | 41.3 | 41.6 | 40.7 | 41.05 | 41.05 | -0.6 (-1.44%) | 1,393,522 |
| 13 Jun 2023 | HKD | 41.95 | 42.15 | 41.25 | 41.65 | 41.65 | -0.4 (-0.95%) | 1,443,772 |
| 12 Jun 2023 | HKD | 42.05 | 42.5 | 41.6 | 42.05 | 42.05 | -0.15 (-0.36%) | 1,591,103 |
| 9 Jun 2023 | HKD | 41.9 | 42.4 | 41.6 | 42.2 | 42.2 | +0.3 (+0.72%) | 1,703,402 |
| 8 Jun 2023 | HKD | 41.75 | 42.1 | 41.25 | 41.9 | 41.9 | +0.15 (+0.36%) | 2,865,270 |
| 7 Jun 2023 | HKD | 40.95 | 42.45 | 40.95 | 41.75 | 41.75 | +0.45 (+1.09%) | 3,174,553 |
| 6 Jun 2023 | HKD | 40.55 | 41.5 | 40.05 | 41.3 | 41.3 | +0.95 (+2.35%) | 2,508,901 |
| 5 Jun 2023 | HKD | 39.7 | 40.6 | 38.65 | 40.35 | 40.35 | +0.65 (+1.64%) | 1,473,873 |
| 2 Jun 2023 | HKD | 38.4 | 40.2 | 38.4 | 39.7 | 39.7 | +1.45 (+3.79%) | 3,290,945 |
| 1 Jun 2023 | HKD | 38.65 | 39.05 | 38.1 | 38.25 | 38.25 | -0.4 (-1.03%) | 4,039,812 |
| 31 May 2023 | HKD | 40 | 40 | 38.2 | 38.65 | 38.65 | -1.55 (-3.86%) | 7,829,917 |
| 30 May 2023 | HKD | 39.7 | 40.7 | 39.45 | 40.2 | 40.2 | +0.05 (+0.12%) | 3,010,154 |
