| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2023 | HKD | 18.64 | 18.78 | 17.44 | 17.6 | 17.6 | +0.04 (+0.23%) | 12,439,400 |
| 25 Aug 2023 | HKD | 17.2 | 17.88 | 17.14 | 17.56 | 17.56 | +0.34 (+1.97%) | 11,315,600 |
| 24 Aug 2023 | HKD | 17.08 | 17.34 | 16.76 | 17.22 | 17.22 | +0.14 (+0.82%) | 11,997,520 |
| 23 Aug 2023 | HKD | 17.12 | 17.24 | 16.9 | 17.08 | 17.08 | -0.12 (-0.70%) | 14,821,856 |
| 22 Aug 2023 | HKD | 17.32 | 17.66 | 17.02 | 17.2 | 17.2 | -0.12 (-0.69%) | 17,459,909 |
| 21 Aug 2023 | HKD | 17.9 | 17.94 | 17.12 | 17.32 | 17.32 | -0.68 (-3.78%) | 15,257,586 |
| 18 Aug 2023 | HKD | 18.02 | 18.8 | 17.96 | 18 | 18 | -0.16 (-0.88%) | 8,927,972 |
| 17 Aug 2023 | HKD | 18.2 | 18.2 | 17.76 | 18.16 | 18.16 | -0.22 (-1.20%) | 9,089,800 |
| 16 Aug 2023 | HKD | 18.44 | 18.58 | 18.2 | 18.38 | 18.38 | -0.24 (-1.29%) | 6,819,140 |
| 15 Aug 2023 | HKD | 18.6 | 19.12 | 18.46 | 18.62 | 18.62 | -0.2 (-1.06%) | 11,582,035 |
| 14 Aug 2023 | HKD | 18.66 | 18.82 | 18.48 | 18.82 | 18.82 | -0.24 (-1.26%) | 7,293,946 |
| 11 Aug 2023 | HKD | 19.54 | 19.54 | 18.84 | 19.06 | 19.06 | -0.5 (-2.56%) | 11,816,515 |
| 10 Aug 2023 | HKD | 19.52 | 19.74 | 19.3 | 19.56 | 19.56 | -0.16 (-0.81%) | 12,403,097 |
| 9 Aug 2023 | HKD | 19.54 | 19.8 | 19.42 | 19.72 | 19.72 | +0.04 (+0.20%) | 4,586,168 |
| 8 Aug 2023 | HKD | 19.96 | 20 | 19.56 | 19.68 | 19.68 | -0.67 (-3.29%) | 9,033,785 |
| 7 Aug 2023 | HKD | 20.55 | 20.7 | 20 | 20.35 | 20.35 | -0.5 (-2.40%) | 8,605,141 |
| 4 Aug 2023 | HKD | 21 | 21.65 | 20.7 | 20.85 | 20.85 | +0.3 (+1.46%) | 15,842,468 |
| 3 Aug 2023 | HKD | 20 | 20.9 | 20 | 20.55 | 20.55 | +0.2 (+0.98%) | 16,479,646 |
| 2 Aug 2023 | HKD | 20.55 | 21.25 | 20.15 | 20.35 | 20.35 | -0.4 (-1.93%) | 16,067,077 |
| 1 Aug 2023 | HKD | 20.9 | 21.35 | 20.65 | 20.75 | 20.75 | -0.15 (-0.72%) | 10,765,397 |
| 31 Jul 2023 | HKD | 20.85 | 21.45 | 20.75 | 20.9 | 20.9 | +0.4 (+1.95%) | 26,539,823 |
| 28 Jul 2023 | HKD | 19.58 | 20.65 | 19.48 | 20.5 | 20.5 | +0.8 (+4.06%) | 27,057,900 |
| 27 Jul 2023 | HKD | 19 | 19.96 | 18.98 | 19.7 | 19.7 | +0.7 (+3.68%) | 35,325,960 |
| 26 Jul 2023 | HKD | 19.1 | 19.46 | 18.96 | 19 | 19 | -0.18 (-0.94%) | 19,172,554 |
| 25 Jul 2023 | HKD | 18.3 | 19.44 | 18.3 | 19.18 | 19.18 | +1.24 (+6.91%) | 49,848,805 |
| 24 Jul 2023 | HKD | 18.5 | 18.52 | 17.84 | 17.94 | 17.94 | -0.68 (-3.65%) | 18,773,949 |
| 21 Jul 2023 | HKD | 18.64 | 18.9 | 18.56 | 18.62 | 18.62 | -0.08 (-0.43%) | 12,517,647 |
| 20 Jul 2023 | HKD | 19.2 | 19.48 | 18.64 | 18.7 | 18.7 | -0.48 (-2.50%) | 12,376,547 |
| 19 Jul 2023 | HKD | 19.24 | 19.32 | 18.88 | 19.18 | 19.18 | -0.1 (-0.52%) | 10,835,613 |
| 18 Jul 2023 | HKD | 20.2 | 20.2 | 19.14 | 19.28 | 19.28 | -1.07 (-5.26%) | 19,327,598 |
