| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | HKD | 17.98 | 18.28 | 17.98 | 18.28 | 18.28 | +0.3 (+1.67%) | 16,600 |
| 10 Jul 2023 | HKD | 17.7 | 18.3 | 17.7 | 17.98 | 17.98 | +0.28 (+1.58%) | 35,600 |
| 7 Jul 2023 | HKD | 17.36 | 17.86 | 17.06 | 17.7 | 17.7 | -0.16 (-0.90%) | 37,500 |
| 6 Jul 2023 | HKD | 18.12 | 18.12 | 17.7 | 17.86 | 17.86 | -0.76 (-4.08%) | 133,900 |
| 5 Jul 2023 | HKD | 18.9 | 18.96 | 18.5 | 18.62 | 18.62 | -0.22 (-1.17%) | 63,800 |
| 4 Jul 2023 | HKD | 18.6 | 18.96 | 18.26 | 18.84 | 18.84 | +0.24 (+1.29%) | 100,900 |
| 3 Jul 2023 | HKD | 18.22 | 18.98 | 17.94 | 18.6 | 18.6 | +0.7 (+3.91%) | 188,700 |
| 30 Jun 2023 | HKD | 17.62 | 18.28 | 17.6 | 17.9 | 17.9 | +0.28 (+1.59%) | 30,900 |
| 29 Jun 2023 | HKD | 18.16 | 18.16 | 17.2 | 17.62 | 17.62 | -0.54 (-2.97%) | 85,100 |
| 28 Jun 2023 | HKD | 18.5 | 18.5 | 17.62 | 18.16 | 18.16 | +0.7 (+4.01%) | 149,400 |
| 27 Jun 2023 | HKD | 17.38 | 17.5 | 17.24 | 17.46 | 17.46 | +0.06 (+0.34%) | 74,200 |
| 26 Jun 2023 | HKD | 17.06 | 17.5 | 17.04 | 17.4 | 17.4 | +0.22 (+1.28%) | 145,500 |
| 23 Jun 2023 | HKD | 17.38 | 17.38 | 17 | 17.18 | 17.18 | -0.26 (-1.49%) | 52,600 |
| 21 Jun 2023 | HKD | 17.9 | 17.9 | 17.22 | 17.44 | 17.44 | -0.9 (-4.91%) | 65,300 |
| 20 Jun 2023 | HKD | 18.88 | 18.88 | 18.08 | 18.34 | 18.34 | -0.12 (-0.65%) | 20,900 |
| 19 Jun 2023 | HKD | 18.78 | 18.78 | 18.12 | 18.46 | 18.46 | -0.14 (-0.75%) | 76,200 |
| 16 Jun 2023 | HKD | 19.86 | 19.86 | 18.6 | 18.6 | 18.6 | -0.86 (-4.42%) | 140,000 |
| 15 Jun 2023 | HKD | 19.36 | 19.48 | 18.46 | 19.46 | 19.46 | +0.74 (+3.95%) | 230,400 |
| 14 Jun 2023 | HKD | 18.02 | 19.76 | 18.02 | 18.72 | 18.72 | -0.08 (-0.43%) | 226,500 |
| 13 Jun 2023 | HKD | 17.9 | 18.82 | 17.06 | 18.8 | 18.8 | +0.94 (+5.26%) | 294,300 |
| 12 Jun 2023 | HKD | 18.14 | 18.14 | 17.7 | 17.86 | 17.86 | -0.48 (-2.62%) | 71,600 |
| 9 Jun 2023 | HKD | 17.48 | 18.42 | 17.48 | 18.34 | 18.34 | +1.3 (+7.63%) | 280,400 |
| 8 Jun 2023 | HKD | 17.4 | 17.62 | 16.82 | 17.04 | 17.04 | -0.66 (-3.73%) | 33,500 |
| 7 Jun 2023 | HKD | 18 | 18 | 17.16 | 17.7 | 17.7 | +0.2 (+1.14%) | 89,500 |
| 6 Jun 2023 | HKD | 16.92 | 17.82 | 16.9 | 17.5 | 17.5 | +0.46 (+2.70%) | 289,300 |
| 5 Jun 2023 | HKD | 17.56 | 17.56 | 16.7 | 17.04 | 17.04 | -0.26 (-1.50%) | 120,200 |
| 2 Jun 2023 | HKD | 17.4 | 17.4 | 16.8 | 17.3 | 17.3 | +0.92 (+5.62%) | 128,400 |
| 1 Jun 2023 | HKD | 16.32 | 17.34 | 16.32 | 16.38 | 16.38 | -0.34 (-2.03%) | 131,700 |
| 31 May 2023 | HKD | 17.3 | 17.3 | 16.36 | 16.72 | 16.72 | -0.68 (-3.91%) | 1,649,300 |
| 30 May 2023 | HKD | 18 | 18 | 16.6 | 17.4 | 17.4 | +0.12 (+0.69%) | 72,400 |
