| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 42.45 | 42.75 | 41.9 | 42.05 | 42.05 | -0.45 (-1.06%) | 251,600 |
| 14 Aug 2023 | HKD | 42.75 | 42.75 | 41.5 | 42.5 | 42.5 | -0.25 (-0.58%) | 312,800 |
| 11 Aug 2023 | HKD | 44 | 44 | 42.3 | 42.75 | 42.75 | -1.25 (-2.84%) | 632,400 |
| 10 Aug 2023 | HKD | 43.75 | 44.25 | 43.4 | 44 | 44 | -0.7 (-1.57%) | 1,268,452 |
| 9 Aug 2023 | HKD | 44.1 | 47.7 | 44 | 44.7 | 44.7 | +0.25 (+0.56%) | 992,793 |
| 8 Aug 2023 | HKD | 45.5 | 45.7 | 44.4 | 44.45 | 44.45 | -1.65 (-3.58%) | 1,699,600 |
| 7 Aug 2023 | HKD | 46.6 | 47.1 | 45.55 | 46.1 | 46.1 | -2.05 (-4.26%) | 1,172,800 |
| 4 Aug 2023 | HKD | 47.6 | 48.2 | 46.75 | 48.15 | 48.15 | +3.75 (+8.45%) | 2,231,700 |
| 3 Aug 2023 | HKD | 44.4 | 45.4 | 43.15 | 44.4 | 44.4 | -0.4 (-0.89%) | 1,677,000 |
| 2 Aug 2023 | HKD | 45.9 | 46.7 | 44.55 | 44.8 | 44.8 | -1.05 (-2.29%) | 506,500 |
| 1 Aug 2023 | HKD | 45.95 | 47.05 | 45.1 | 45.85 | 45.85 | -0.15 (-0.33%) | 1,425,000 |
| 31 Jul 2023 | HKD | 47.75 | 49 | 45.7 | 46 | 46 | -1.55 (-3.26%) | 1,629,200 |
| 28 Jul 2023 | HKD | 45.6 | 48.9 | 45.35 | 47.55 | 47.55 | +0.45 (+0.96%) | 1,694,102 |
| 27 Jul 2023 | HKD | 44.6 | 47.4 | 44.6 | 47.1 | 47.1 | +4.4 (+10.30%) | 1,243,120 |
| 26 Jul 2023 | HKD | 42.4 | 43 | 42.2 | 42.7 | 42.7 | -0.05 (-0.12%) | 822,647 |
| 25 Jul 2023 | HKD | 40.5 | 43.5 | 40.5 | 42.75 | 42.75 | +5.35 (+14.30%) | 2,003,500 |
| 24 Jul 2023 | HKD | 38.3 | 38.95 | 37.15 | 37.4 | 37.4 | -1.7 (-4.35%) | 234,656 |
| 21 Jul 2023 | HKD | 38.4 | 39.85 | 38.4 | 39.1 | 39.1 | +0.65 (+1.69%) | 285,880 |
| 20 Jul 2023 | HKD | 38.6 | 39.35 | 38.25 | 38.45 | 38.45 | +0.8 (+2.12%) | 246,386 |
| 19 Jul 2023 | HKD | 37.65 | 38.1 | 37.1 | 37.65 | 37.65 | -0.35 (-0.92%) | 96,592 |
| 18 Jul 2023 | HKD | 39.2 | 39.2 | 37.85 | 38 | 38 | -2.9 (-7.09%) | 447,489 |
| 17 Jul 2023 | HKD | 40.9 | 40.9 | 40.9 | 40.9 | 40.9 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 40.6 | 41.15 | 40.2 | 40.9 | 40.9 | +1.5 (+3.81%) | 420,626 |
| 13 Jul 2023 | HKD | 39.95 | 39.95 | 39 | 39.4 | 39.4 | +0.8 (+2.07%) | 348,093 |
| 12 Jul 2023 | HKD | 38.35 | 38.95 | 37.95 | 38.6 | 38.6 | +1.85 (+5.03%) | 417,400 |
| 11 Jul 2023 | HKD | 36.85 | 37.25 | 36.25 | 36.75 | 36.75 | +0.25 (+0.68%) | 254,800 |
| 10 Jul 2023 | HKD | 37.7 | 37.7 | 36.3 | 36.5 | 36.5 | -0.1 (-0.27%) | 193,519 |
| 7 Jul 2023 | HKD | 37 | 37.65 | 36 | 36.6 | 36.6 | -0.55 (-1.48%) | 114,300 |
| 6 Jul 2023 | HKD | 38.3 | 38.4 | 36.4 | 37.15 | 37.15 | -1.3 (-3.38%) | 223,900 |
| 5 Jul 2023 | HKD | 39.2 | 39.35 | 38.35 | 38.45 | 38.45 | -1.15 (-2.90%) | 226,600 |
