| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 41.5 | 48.2 | 41.5 | 45.6 | 45.6 | +3.45 (+8.19%) | 3,055,200 |
| 3 Jul 2023 | HKD | 40.85 | 42.4 | 40.05 | 42.15 | 42.15 | +1.25 (+3.06%) | 401,000 |
| 30 Jun 2023 | HKD | 40.3 | 41.5 | 39.85 | 40.9 | 40.9 | +0.35 (+0.86%) | 610,500 |
| 29 Jun 2023 | HKD | 41.2 | 41.45 | 39.85 | 40.55 | 40.55 | -0.6 (-1.46%) | 526,548 |
| 28 Jun 2023 | HKD | 40.25 | 41.4 | 39.6 | 41.15 | 41.15 | +0.15 (+0.37%) | 605,500 |
| 27 Jun 2023 | HKD | 41.15 | 42.35 | 41 | 41 | 41 | -0.75 (-1.80%) | 450,500 |
| 26 Jun 2023 | HKD | 40 | 43.2 | 39.6 | 41.75 | 41.75 | +1.3 (+3.21%) | 821,304 |
| 23 Jun 2023 | HKD | 41.7 | 42.15 | 40.3 | 40.45 | 40.45 | -1.25 (-3.00%) | 347,044 |
| 21 Jun 2023 | HKD | 42.15 | 42.35 | 40.6 | 41.7 | 41.7 | -1.7 (-3.92%) | 733,650 |
| 20 Jun 2023 | HKD | 44.5 | 44.5 | 42.1 | 43.4 | 43.4 | -1.45 (-3.23%) | 1,328,500 |
| 19 Jun 2023 | HKD | 45 | 45.45 | 44 | 44.85 | 44.85 | -0.45 (-0.99%) | 797,290 |
| 16 Jun 2023 | HKD | 42 | 47.1 | 42 | 45.3 | 45.3 | +3.75 (+9.03%) | 2,565,216 |
| 15 Jun 2023 | HKD | 40 | 41.9 | 39.5 | 41.55 | 41.55 | +1.55 (+3.88%) | 512,500 |
| 14 Jun 2023 | HKD | 40.9 | 41.25 | 39.5 | 40 | 40 | 0.0 (0.0%) | 452,333 |
| 13 Jun 2023 | HKD | 41.5 | 41.5 | 39.7 | 40 | 40 | -1 (-2.44%) | 873,480 |
| 12 Jun 2023 | HKD | 42.2 | 42.65 | 40.25 | 41 | 41 | -1.75 (-4.09%) | 1,118,600 |
| 9 Jun 2023 | HKD | 40.6 | 43.5 | 40.6 | 42.75 | 42.75 | +1.65 (+4.01%) | 826,300 |
| 8 Jun 2023 | HKD | 40.6 | 42.25 | 39.15 | 41.1 | 41.1 | -0.05 (-0.12%) | 745,000 |
| 7 Jun 2023 | HKD | 41 | 41.7 | 40.1 | 41.15 | 41.15 | +1.25 (+3.13%) | 778,500 |
| 6 Jun 2023 | HKD | 42.3 | 42.3 | 39 | 39.9 | 39.9 | -2.4 (-5.67%) | 3,195,834 |
| 5 Jun 2023 | HKD | 42.65 | 43.85 | 41.1 | 42.3 | 42.3 | -0.35 (-0.82%) | 1,226,833 |
| 2 Jun 2023 | HKD | 42.7 | 43.8 | 41.65 | 42.65 | 42.65 | +1.45 (+3.52%) | 2,122,834 |
| 1 Jun 2023 | HKD | 41.5 | 42.75 | 40.3 | 41.2 | 41.2 | +0.45 (+1.10%) | 1,203,500 |
| 31 May 2023 | HKD | 42.2 | 42.3 | 39.6 | 40.75 | 40.75 | -1.45 (-3.44%) | 3,104,500 |
| 30 May 2023 | HKD | 39 | 42.8 | 39 | 42.2 | 42.2 | +3.6 (+9.33%) | 4,302,031 |
| 29 May 2023 | HKD | 48.6 | 48.6 | 37.3 | 38.6 | 38.6 | -12.5 (-24.46%) | 12,494,403 |
| 25 May 2023 | HKD | 51.05 | 52.6 | 49.4 | 51.1 | 51.1 | -2.3 (-4.31%) | 2,215,616 |
| 24 May 2023 | HKD | 57.25 | 57.25 | 52.2 | 53.4 | 53.4 | -3.65 (-6.40%) | 1,740,000 |
| 23 May 2023 | HKD | 56.95 | 57.45 | 55.4 | 57.05 | 57.05 | +0.45 (+0.80%) | 921,500 |
| 22 May 2023 | HKD | 57 | 57.7 | 55.5 | 56.6 | 56.6 | -0.1 (-0.18%) | 738,000 |
