| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | HKD | 77.1 | 81.8 | 75.05 | 81.6 | 81.6 | +4.5 (+5.84%) | 5,922,093 |
| 8 Aug 2023 | HKD | 77.9 | 77.9 | 75.25 | 77.1 | 77.1 | -0.9 (-1.15%) | 3,406,611 |
| 7 Aug 2023 | HKD | 78.05 | 78.9 | 75.5 | 78 | 78 | -0.95 (-1.20%) | 2,746,432 |
| 4 Aug 2023 | HKD | 80.6 | 80.75 | 78.1 | 78.95 | 78.95 | -0.7 (-0.88%) | 2,834,328 |
| 3 Aug 2023 | HKD | 75.65 | 79.9 | 75.2 | 79.65 | 79.65 | +4 (+5.29%) | 4,066,469 |
| 2 Aug 2023 | HKD | 78.7 | 78.7 | 75.35 | 75.65 | 75.65 | -3.45 (-4.36%) | 2,312,756 |
| 1 Aug 2023 | HKD | 76.35 | 79.15 | 76.2 | 79.1 | 79.1 | +5.55 (+7.55%) | 7,059,082 |
| 31 Jul 2023 | HKD | 74.3 | 75.5 | 72.45 | 73.55 | 73.55 | +1.4 (+1.94%) | 2,663,407 |
| 28 Jul 2023 | HKD | 69.8 | 72.2 | 69.05 | 72.15 | 72.15 | +1.35 (+1.91%) | 1,795,137 |
| 27 Jul 2023 | HKD | 70.85 | 71.85 | 70.15 | 70.8 | 70.8 | -0.05 (-0.07%) | 1,048,668 |
| 26 Jul 2023 | HKD | 70.15 | 71.75 | 69.6 | 70.85 | 70.85 | +0.7 (+1.00%) | 938,858 |
| 25 Jul 2023 | HKD | 71 | 71.2 | 69 | 70.15 | 70.15 | +0.55 (+0.79%) | 2,153,926 |
| 24 Jul 2023 | HKD | 70.55 | 71.8 | 68.95 | 69.6 | 69.6 | -0.25 (-0.36%) | 787,288 |
| 21 Jul 2023 | HKD | 69.45 | 71 | 69 | 69.85 | 69.85 | +0.5 (+0.72%) | 1,222,510 |
| 20 Jul 2023 | HKD | 69.55 | 71 | 69 | 69.35 | 69.35 | -0.2 (-0.29%) | 1,412,345 |
| 19 Jul 2023 | HKD | 70.1 | 70.1 | 68.75 | 69.55 | 69.55 | -0.55 (-0.78%) | 1,617,103 |
| 18 Jul 2023 | HKD | 68.65 | 70.1 | 67.9 | 70.1 | 70.1 | +0.75 (+1.08%) | 4,410,938 |
| 17 Jul 2023 | HKD | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 67.6 | 70.2 | 67.6 | 69.35 | 69.35 | +2.25 (+3.35%) | 3,930,387 |
| 13 Jul 2023 | HKD | 64.75 | 68.1 | 64.75 | 67.1 | 67.1 | +3.25 (+5.09%) | 1,332,288 |
| 12 Jul 2023 | HKD | 63.5 | 64.2 | 63.1 | 63.85 | 63.85 | +0.05 (+0.08%) | 695,763 |
| 11 Jul 2023 | HKD | 63.7 | 64.15 | 62.7 | 63.8 | 63.8 | +1.05 (+1.67%) | 907,768 |
| 10 Jul 2023 | HKD | 63.9 | 64.6 | 62.25 | 62.75 | 62.75 | +0.7 (+1.13%) | 991,924 |
| 7 Jul 2023 | HKD | 62.9 | 63.65 | 61.8 | 62.05 | 62.05 | -1.2 (-1.90%) | 1,138,918 |
| 6 Jul 2023 | HKD | 63 | 64.7 | 62.75 | 63.25 | 63.25 | -1.55 (-2.39%) | 1,019,526 |
| 5 Jul 2023 | HKD | 65.75 | 65.75 | 63.85 | 64.8 | 64.8 | -0.95 (-1.44%) | 893,456 |
| 4 Jul 2023 | HKD | 63.6 | 65.8 | 62.5 | 65.75 | 65.75 | +1.9 (+2.98%) | 1,950,560 |
| 3 Jul 2023 | HKD | 61.5 | 63.9 | 61.5 | 63.85 | 63.85 | +1.35 (+2.16%) | 497,459 |
| 30 Jun 2023 | HKD | 61.35 | 62.9 | 60.65 | 62.5 | 62.5 | +1.15 (+1.87%) | 984,743 |
| 29 Jun 2023 | HKD | 63.5 | 63.5 | 60.6 | 61.35 | 61.35 | -1.5 (-2.39%) | 778,677 |
