| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 10.02 | 10.28 | 9.76 | 10.2 | 10.2 | +0.21 (+2.10%) | 649,500 |
| 14 Aug 2023 | HKD | 9.95 | 10.04 | 9.8 | 9.99 | 9.99 | -0.09 (-0.89%) | 760,000 |
| 11 Aug 2023 | HKD | 10.1 | 10.18 | 9.97 | 10.08 | 10.08 | -0.16 (-1.56%) | 420,500 |
| 10 Aug 2023 | HKD | 10.3 | 10.3 | 10.06 | 10.24 | 10.24 | -0.24 (-2.29%) | 549,500 |
| 9 Aug 2023 | HKD | 10.38 | 10.7 | 10.36 | 10.48 | 10.48 | +0.22 (+2.14%) | 1,039,000 |
| 8 Aug 2023 | HKD | 9.82 | 10.4 | 9.82 | 10.26 | 10.26 | +0.1 (+0.98%) | 889,500 |
| 7 Aug 2023 | HKD | 10.88 | 11.22 | 10.06 | 10.16 | 10.16 | -1.02 (-9.12%) | 2,388,000 |
| 4 Aug 2023 | HKD | 11.08 | 11.34 | 10.7 | 11.18 | 11.18 | +0.14 (+1.27%) | 818,500 |
| 3 Aug 2023 | HKD | 11 | 11.16 | 10.7 | 11.04 | 11.04 | -0.06 (-0.54%) | 873,000 |
| 2 Aug 2023 | HKD | 11.14 | 11.26 | 10.78 | 11.1 | 11.1 | -0.04 (-0.36%) | 1,084,500 |
| 1 Aug 2023 | HKD | 11.36 | 11.68 | 11.06 | 11.14 | 11.14 | -0.22 (-1.94%) | 852,500 |
| 31 Jul 2023 | HKD | 11.34 | 11.88 | 11.16 | 11.36 | 11.36 | +0.02 (+0.18%) | 1,391,500 |
| 28 Jul 2023 | HKD | 10.64 | 11.4 | 10.5 | 11.34 | 11.34 | +0.7 (+6.58%) | 1,510,500 |
| 27 Jul 2023 | HKD | 10.36 | 10.78 | 10.36 | 10.64 | 10.64 | 0.0 (0.0%) | 264,000 |
| 26 Jul 2023 | HKD | 10.4 | 10.78 | 10.12 | 10.64 | 10.64 | +0.24 (+2.31%) | 982,500 |
| 25 Jul 2023 | HKD | 10.4 | 10.68 | 10.36 | 10.4 | 10.4 | +0.04 (+0.39%) | 443,500 |
| 24 Jul 2023 | HKD | 10.46 | 10.48 | 10.18 | 10.36 | 10.36 | -0.1 (-0.96%) | 405,148 |
| 21 Jul 2023 | HKD | 10.26 | 10.6 | 9.96 | 10.46 | 10.46 | +0.44 (+4.39%) | 1,224,000 |
| 20 Jul 2023 | HKD | 9.98 | 10.14 | 9.73 | 10.02 | 10.02 | +0.04 (+0.40%) | 780,500 |
| 19 Jul 2023 | HKD | 9.97 | 9.98 | 9.72 | 9.98 | 9.98 | -0.02 (-0.20%) | 937,500 |
| 18 Jul 2023 | HKD | 10.02 | 10.24 | 9.91 | 10 | 10 | -0.22 (-2.15%) | 396,000 |
| 17 Jul 2023 | HKD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 10.68 | 10.68 | 10.2 | 10.22 | 10.22 | -0.14 (-1.35%) | 504,501 |
| 13 Jul 2023 | HKD | 10.42 | 10.66 | 10.1 | 10.36 | 10.36 | +0.36 (+3.60%) | 2,084,500 |
| 12 Jul 2023 | HKD | 10.38 | 10.38 | 9.93 | 10 | 10 | -0.1 (-0.99%) | 527,000 |
| 11 Jul 2023 | HKD | 9.93 | 10.14 | 9.84 | 10.1 | 10.1 | +0.17 (+1.71%) | 612,500 |
| 10 Jul 2023 | HKD | 10.14 | 10.14 | 9.71 | 9.93 | 9.93 | -0.21 (-2.07%) | 602,000 |
| 7 Jul 2023 | HKD | 10.76 | 10.76 | 9.85 | 10.14 | 10.14 | 0.0 (0.0%) | 1,352,500 |
| 6 Jul 2023 | HKD | 10.02 | 10.42 | 9.93 | 10.14 | 10.14 | +0.12 (+1.20%) | 1,038,000 |
| 5 Jul 2023 | HKD | 10.74 | 10.76 | 9.9 | 10.02 | 10.02 | -0.74 (-6.88%) | 1,476,500 |
