| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 45.2 | 47.05 | 43.5 | 46.6 | 46.6 | +1.45 (+3.21%) | 618,000 |
| 14 Aug 2023 | HKD | 45.1 | 46.05 | 44.35 | 45.15 | 45.15 | -0.8 (-1.74%) | 1,249,500 |
| 11 Aug 2023 | HKD | 47 | 47.8 | 45.75 | 45.95 | 45.95 | -1.4 (-2.96%) | 877,500 |
| 10 Aug 2023 | HKD | 48.95 | 49.9 | 46.75 | 47.35 | 47.35 | -1.6 (-3.27%) | 763,500 |
| 9 Aug 2023 | HKD | 45.05 | 49.95 | 45.05 | 48.95 | 48.95 | +2 (+4.26%) | 1,442,296 |
| 8 Aug 2023 | HKD | 46.65 | 47.15 | 43.85 | 46.95 | 46.95 | +1 (+2.18%) | 1,814,872 |
| 7 Aug 2023 | HKD | 51.2 | 52.6 | 45.45 | 45.95 | 45.95 | -7.4 (-13.87%) | 3,470,844 |
| 4 Aug 2023 | HKD | 52.6 | 54.4 | 52.2 | 53.35 | 53.35 | +0.15 (+0.28%) | 1,497,500 |
| 3 Aug 2023 | HKD | 50.25 | 53.5 | 48.8 | 53.2 | 53.2 | +2.15 (+4.21%) | 1,127,404 |
| 2 Aug 2023 | HKD | 54.1 | 55.85 | 50.7 | 51.05 | 51.05 | -4.55 (-8.18%) | 1,422,500 |
| 1 Aug 2023 | HKD | 54.95 | 57.1 | 54.35 | 55.6 | 55.6 | +0.65 (+1.18%) | 1,442,328 |
| 31 Jul 2023 | HKD | 57.95 | 60 | 53.9 | 54.95 | 54.95 | -1.05 (-1.88%) | 1,948,500 |
| 28 Jul 2023 | HKD | 49.65 | 56.95 | 49.5 | 56 | 56 | +4.2 (+8.11%) | 1,885,272 |
| 27 Jul 2023 | HKD | 54.9 | 54.9 | 51.45 | 51.8 | 51.8 | -1.05 (-1.99%) | 621,000 |
| 26 Jul 2023 | HKD | 51.65 | 54 | 50.9 | 52.85 | 52.85 | +1.2 (+2.32%) | 1,065,500 |
| 25 Jul 2023 | HKD | 50.45 | 52.3 | 48.85 | 51.65 | 51.65 | +1.7 (+3.40%) | 1,167,000 |
| 24 Jul 2023 | HKD | 49.05 | 50.5 | 47.9 | 49.95 | 49.95 | +0.9 (+1.83%) | 781,000 |
| 21 Jul 2023 | HKD | 46.75 | 50.6 | 46.6 | 49.05 | 49.05 | +2.3 (+4.92%) | 981,000 |
| 20 Jul 2023 | HKD | 47.7 | 47.95 | 46.25 | 46.75 | 46.75 | -0.8 (-1.68%) | 596,000 |
| 19 Jul 2023 | HKD | 46.85 | 47.65 | 45.3 | 47.55 | 47.55 | -0.8 (-1.65%) | 723,601 |
| 18 Jul 2023 | HKD | 48.1 | 50.15 | 47.35 | 48.35 | 48.35 | -1.9 (-3.78%) | 1,226,800 |
| 17 Jul 2023 | HKD | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 51.9 | 51.95 | 49.7 | 50.25 | 50.25 | +0.2 (+0.40%) | 1,031,500 |
| 13 Jul 2023 | HKD | 46.8 | 51.4 | 46.8 | 50.05 | 50.05 | +3.95 (+8.57%) | 2,692,000 |
| 12 Jul 2023 | HKD | 47.6 | 48.05 | 45.25 | 46.1 | 46.1 | -0.4 (-0.86%) | 1,173,000 |
| 11 Jul 2023 | HKD | 44.8 | 47.25 | 44.8 | 46.5 | 46.5 | +2 (+4.49%) | 798,500 |
| 10 Jul 2023 | HKD | 44.05 | 45.15 | 44.05 | 44.5 | 44.5 | +0.45 (+1.02%) | 417,000 |
| 7 Jul 2023 | HKD | 43.5 | 44.35 | 41.8 | 44.05 | 44.05 | +0.8 (+1.85%) | 391,500 |
| 6 Jul 2023 | HKD | 44.8 | 46.2 | 42.9 | 43.25 | 43.25 | -1.95 (-4.31%) | 715,500 |
| 5 Jul 2023 | HKD | 45.7 | 46.1 | 43.3 | 45.2 | 45.2 | -0.4 (-0.88%) | 951,500 |
