| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | HKD | 15.04 | 15.62 | 14.2 | 14.5 | 14.5 | -0.9 (-5.84%) | 214,500 |
| 21 Aug 2023 | HKD | 16.52 | 16.82 | 15.36 | 15.4 | 15.4 | -2.1 (-12%) | 327,000 |
| 18 Aug 2023 | HKD | 18.18 | 18.18 | 17 | 17.5 | 17.5 | -0.68 (-3.74%) | 148,000 |
| 17 Aug 2023 | HKD | 17.92 | 18.18 | 17.54 | 18.18 | 18.18 | -0.26 (-1.41%) | 54,500 |
| 16 Aug 2023 | HKD | 18.6 | 18.6 | 18.34 | 18.44 | 18.44 | -0.16 (-0.86%) | 137,500 |
| 15 Aug 2023 | HKD | 18.86 | 19 | 18.44 | 18.6 | 18.6 | -0.34 (-1.80%) | 123,000 |
| 14 Aug 2023 | HKD | 19 | 19 | 18.34 | 18.94 | 18.94 | +0.44 (+2.38%) | 132,500 |
| 11 Aug 2023 | HKD | 18.88 | 18.88 | 18.5 | 18.5 | 18.5 | -0.52 (-2.73%) | 121,000 |
| 10 Aug 2023 | HKD | 19.42 | 19.42 | 18.82 | 19.02 | 19.02 | -0.54 (-2.76%) | 123,000 |
| 9 Aug 2023 | HKD | 19.5 | 19.78 | 18.98 | 19.56 | 19.56 | +0.1 (+0.51%) | 165,000 |
| 8 Aug 2023 | HKD | 19.38 | 19.46 | 19 | 19.46 | 19.46 | -0.48 (-2.41%) | 123,000 |
| 7 Aug 2023 | HKD | 19.82 | 19.94 | 19.24 | 19.94 | 19.94 | +0.22 (+1.12%) | 114,000 |
| 4 Aug 2023 | HKD | 19.9 | 20.1 | 19.66 | 19.72 | 19.72 | +0.06 (+0.31%) | 26,500 |
| 3 Aug 2023 | HKD | 19.48 | 19.84 | 19.48 | 19.66 | 19.66 | +0.18 (+0.92%) | 14,000 |
| 2 Aug 2023 | HKD | 19.5 | 19.5 | 18.88 | 19.48 | 19.48 | -0.04 (-0.20%) | 40,500 |
| 1 Aug 2023 | HKD | 19.64 | 19.9 | 19.52 | 19.52 | 19.52 | +0.02 (+0.10%) | 32,000 |
| 31 Jul 2023 | HKD | 19.5 | 20.6 | 19 | 19.5 | 19.5 | -0.08 (-0.41%) | 218,000 |
| 28 Jul 2023 | HKD | 18.8 | 19.92 | 18.8 | 19.58 | 19.58 | +0.72 (+3.82%) | 139,000 |
| 27 Jul 2023 | HKD | 18.38 | 18.96 | 18.34 | 18.86 | 18.86 | +0.24 (+1.29%) | 164,500 |
| 26 Jul 2023 | HKD | 18.58 | 18.68 | 18.12 | 18.62 | 18.62 | +0.04 (+0.22%) | 28,000 |
| 25 Jul 2023 | HKD | 18.68 | 18.7 | 18.36 | 18.58 | 18.58 | +0.2 (+1.09%) | 34,500 |
| 24 Jul 2023 | HKD | 18.68 | 18.74 | 18.16 | 18.38 | 18.38 | -0.02 (-0.11%) | 169,500 |
| 21 Jul 2023 | HKD | 18.66 | 18.66 | 18.1 | 18.4 | 18.4 | +0.14 (+0.77%) | 68,000 |
| 20 Jul 2023 | HKD | 18.58 | 18.58 | 17.88 | 18.26 | 18.26 | +0.24 (+1.33%) | 27,000 |
| 19 Jul 2023 | HKD | 18.14 | 18.14 | 17.3 | 18.02 | 18.02 | +0.02 (+0.11%) | 129,000 |
| 18 Jul 2023 | HKD | 18.68 | 18.7 | 17.72 | 18 | 18 | -0.7 (-3.74%) | 92,000 |
| 17 Jul 2023 | HKD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 19.1 | 19.1 | 18.32 | 18.7 | 18.7 | -0.22 (-1.16%) | 61,500 |
| 13 Jul 2023 | HKD | 19.46 | 20.4 | 18.92 | 18.92 | 18.92 | -0.58 (-2.97%) | 90,500 |
| 12 Jul 2023 | HKD | 18.64 | 19.88 | 18.6 | 19.5 | 19.5 | +1.24 (+6.79%) | 240,500 |
